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 |
|---|---|---|---|---|---|
| 2011/12/30 | 177,200 | 181,800 | 176,100 | 181,300 | 1,446 |
| 2011/12/29 | 184,700 | 184,700 | 178,100 | 178,900 | 1,173 |
| 2011/12/28 | 186,000 | 186,300 | 183,000 | 183,200 | 1,569 |
| 2011/12/27 | 188,900 | 192,000 | 186,800 | 192,000 | 1,898 |
| 2011/12/26 | 191,000 | 191,400 | 186,800 | 186,800 | 1,214 |
| 2011/12/22 | 191,900 | 191,900 | 190,300 | 191,600 | 1,267 |
| 2011/12/21 | 191,100 | 191,900 | 190,300 | 191,900 | 913 |
| 2011/12/20 | 190,900 | 190,900 | 189,200 | 190,800 | 677 |
| 2011/12/19 | 189,100 | 191,900 | 188,800 | 191,800 | 998 |
| 2011/12/16 | 189,200 | 189,700 | 187,800 | 188,500 | 943 |
| 2011/12/15 | 187,100 | 192,400 | 185,100 | 189,800 | 1,365 |
| 2011/12/14 | 187,100 | 188,300 | 185,500 | 187,000 | 1,455 |
| 2011/12/13 | 186,400 | 189,300 | 186,400 | 187,000 | 975 |
| 2011/12/12 | 187,400 | 187,700 | 186,500 | 187,700 | 657 |
| 2011/12/09 | 187,000 | 187,300 | 186,000 | 186,000 | 1,193 |
| 2011/12/08 | 187,300 | 188,900 | 186,100 | 187,000 | 1,000 |
| 2011/12/07 | 185,900 | 190,900 | 184,500 | 187,200 | 2,183 |
| 2011/12/06 | 186,300 | 187,700 | 184,300 | 185,900 | 881 |
| 2011/12/05 | 188,200 | 188,200 | 185,100 | 187,100 | 1,004 |
| 2011/12/02 | 184,200 | 187,000 | 183,400 | 187,000 | 1,026 |
| 2011/12/01 | 191,000 | 191,000 | 184,400 | 186,000 | 1,427 |
| 2011/11/30 | 185,600 | 188,800 | 185,300 | 188,000 | 2,917 |
| 2011/11/29 | 176,400 | 184,300 | 176,300 | 184,300 | 1,763 |
| 2011/11/28 | 174,000 | 175,000 | 172,900 | 173,700 | 838 |
| 2011/11/25 | 174,200 | 176,400 | 173,600 | 173,800 | 1,012 |
| 2011/11/24 | 178,300 | 178,300 | 174,100 | 174,300 | 1,482 |
| 2011/11/22 | 178,100 | 179,900 | 177,100 | 178,300 | 779 |
| 2011/11/21 | 178,600 | 179,500 | 176,500 | 178,100 | 736 |
| 2011/11/18 | 178,000 | 180,800 | 176,000 | 178,600 | 766 |
| 2011/11/17 | 178,000 | 182,700 | 177,700 | 178,300 | 1,172 |
| 2011/11/16 | 180,300 | 180,300 | 178,000 | 178,800 | 1,247 |
| 2011/11/15 | 183,700 | 183,700 | 178,500 | 179,900 | 966 |
| 2011/11/14 | 184,900 | 187,000 | 183,400 | 183,800 | 509 |
| 2011/11/11 | 182,200 | 183,800 | 182,200 | 183,000 | 366 |
| 2011/11/10 | 185,600 | 185,600 | 181,400 | 182,000 | 1,343 |
| 2011/11/09 | 185,500 | 188,000 | 185,300 | 185,600 | 797 |
| 2011/11/08 | 188,000 | 188,500 | 185,300 | 185,500 | 863 |
| 2011/11/07 | 192,500 | 192,500 | 186,500 | 187,900 | 871 |
| 2011/11/04 | 192,700 | 193,200 | 189,500 | 192,500 | 1,225 |
| 2011/11/02 | 193,000 | 193,000 | 191,000 | 191,200 | 958 |
| 2011/11/01 | 190,500 | 192,000 | 188,400 | 192,000 | 633 |
| 2011/10/31 | 188,200 | 190,900 | 187,100 | 189,400 | 1,495 |
| 2011/10/28 | 189,800 | 189,800 | 184,500 | 188,100 | 2,322 |
| 2011/10/27 | 189,500 | 190,500 | 188,700 | 189,800 | 854 |
| 2011/10/26 | 189,000 | 191,300 | 186,600 | 189,500 | 874 |
| 2011/10/25 | 190,300 | 192,900 | 186,600 | 187,700 | 1,325 |
| 2011/10/24 | 190,500 | 192,200 | 189,800 | 190,100 | 485 |
| 2011/10/21 | 192,000 | 193,800 | 190,300 | 191,100 | 772 |
| 2011/10/20 | 190,600 | 192,200 | 188,700 | 192,200 | 719 |
| 2011/10/19 | 188,700 | 194,600 | 188,200 | 190,600 | 1,023 |
| 2011/10/18 | 188,200 | 189,900 | 187,200 | 187,500 | 756 |
| 2011/10/17 | 189,000 | 191,800 | 188,200 | 188,200 | 866 |
| 2011/10/14 | 190,400 | 191,800 | 187,800 | 187,800 | 1,101 |
| 2011/10/13 | 189,100 | 194,700 | 187,600 | 192,200 | 1,076 |
| 2011/10/12 | 185,400 | 188,900 | 185,400 | 187,400 | 939 |
| 2011/10/11 | 185,500 | 187,000 | 181,600 | 186,000 | 1,065 |
| 2011/10/07 | 188,900 | 189,000 | 184,800 | 184,800 | 1,110 |
| 2011/10/06 | 188,000 | 191,300 | 185,000 | 186,500 | 1,421 |
| 2011/10/05 | 197,500 | 197,900 | 186,300 | 187,800 | 3,650 |
| 2011/10/04 | 204,000 | 205,300 | 197,400 | 199,400 | 1,948 |
| 2011/10/03 | 196,900 | 204,600 | 196,300 | 204,000 | 1,359 |
| 2011/09/30 | 197,500 | 207,200 | 196,100 | 198,600 | 3,732 |
| 2011/09/29 | 192,000 | 197,900 | 190,200 | 196,500 | 1,421 |
| 2011/09/28 | 193,000 | 196,700 | 191,000 | 192,800 | 1,346 |
| 2011/09/27 | 197,200 | 201,600 | 193,400 | 194,500 | 1,059 |
| 2011/09/26 | 195,100 | 197,000 | 193,000 | 197,000 | 1,683 |
| 2011/09/22 | 197,200 | 198,600 | 195,500 | 197,200 | 818 |
| 2011/09/21 | 195,800 | 200,000 | 194,700 | 198,600 | 974 |
| 2011/09/20 | 194,700 | 196,900 | 192,100 | 195,100 | 1,969 |
| 2011/09/16 | 196,600 | 198,700 | 193,500 | 197,000 | 1,683 |
| 2011/09/15 | 196,100 | 197,600 | 193,200 | 196,100 | 1,393 |
| 2011/09/14 | 202,000 | 202,000 | 196,100 | 196,500 | 1,499 |
| 2011/09/13 | 198,100 | 201,600 | 198,100 | 201,600 | 1,175 |
| 2011/09/12 | 200,600 | 204,500 | 198,000 | 198,000 | 2,705 |
| 2011/09/09 | 199,900 | 203,500 | 199,900 | 203,500 | 1,856 |
| 2011/09/08 | 204,900 | 204,900 | 201,000 | 202,100 | 1,006 |
| 2011/09/07 | 206,100 | 207,000 | 199,800 | 202,200 | 1,570 |
| 2011/09/06 | 209,300 | 210,400 | 205,200 | 206,600 | 963 |
| 2011/09/05 | 209,100 | 209,700 | 208,000 | 209,300 | 476 |
| 2011/09/02 | 212,000 | 212,000 | 209,500 | 209,900 | 634 |
| 2011/09/01 | 213,500 | 213,600 | 212,000 | 212,000 | 546 |
| 2011/08/31 | 211,400 | 213,100 | 209,900 | 213,100 | 1,131 |
| 2011/08/30 | 212,900 | 213,000 | 209,800 | 211,300 | 658 |
| 2011/08/29 | 212,300 | 212,800 | 210,100 | 212,600 | 893 |
| 2011/08/26 | 211,100 | 214,300 | 210,000 | 212,300 | 1,668 |
| 2011/08/25 | 214,800 | 214,800 | 209,800 | 210,700 | 1,943 |
| 2011/08/24 | 214,500 | 218,400 | 213,200 | 214,800 | 1,018 |
| 2011/08/23 | 209,600 | 213,200 | 209,600 | 212,400 | 954 |
| 2011/08/22 | 208,100 | 211,000 | 208,100 | 210,200 | 1,254 |
| 2011/08/19 | 208,500 | 213,900 | 208,500 | 211,100 | 1,933 |
| 2011/08/18 | 211,100 | 213,800 | 208,800 | 212,100 | 1,630 |
| 2011/08/17 | 207,200 | 214,800 | 207,200 | 212,500 | 1,892 |
| 2011/08/16 | 204,900 | 211,400 | 202,000 | 209,200 | 2,599 |
| 2011/08/15 | 197,000 | 201,000 | 196,500 | 200,700 | 463 |
| 2011/08/12 | 198,300 | 199,800 | 195,700 | 196,400 | 704 |
| 2011/08/11 | 193,200 | 197,800 | 191,400 | 195,200 | 1,196 |
| 2011/08/10 | 199,000 | 200,600 | 193,300 | 196,300 | 1,387 |
| 2011/08/09 | 191,500 | 199,400 | 186,800 | 196,400 | 2,198 |
| 2011/08/08 | 194,500 | 201,700 | 190,500 | 196,800 | 2,904 |
| 2011/08/05 | 203,300 | 206,200 | 202,000 | 202,100 | 2,570 |
| 2011/08/04 | 204,900 | 206,400 | 204,500 | 206,000 | 871 |
| 2011/08/03 | 200,300 | 207,000 | 199,000 | 206,800 | 2,969 |
| 2011/08/02 | 202,000 | 202,000 | 200,700 | 201,300 | 460 |
| 2011/08/01 | 200,500 | 202,500 | 200,000 | 201,800 | 908 |
| 2011/07/29 | 192,600 | 199,900 | 191,700 | 199,200 | 1,266 |
| 2011/07/28 | 199,900 | 199,900 | 195,000 | 195,500 | 1,302 |
| 2011/07/27 | 200,000 | 201,900 | 199,300 | 200,800 | 767 |
| 2011/07/26 | 202,000 | 202,400 | 200,100 | 200,100 | 592 |
| 2011/07/25 | 202,000 | 203,400 | 201,500 | 203,100 | 738 |
| 2011/07/22 | 205,500 | 205,500 | 200,600 | 201,600 | 1,097 |
| 2011/07/21 | 206,100 | 206,300 | 204,100 | 205,400 | 785 |
| 2011/07/20 | 205,700 | 208,000 | 205,100 | 208,000 | 378 |
| 2011/07/19 | 208,100 | 209,800 | 204,200 | 205,600 | 1,377 |
| 2011/07/15 | 210,000 | 210,000 | 206,800 | 208,000 | 744 |
| 2011/07/14 | 210,700 | 211,100 | 208,100 | 208,100 | 719 |
| 2011/07/13 | 211,000 | 212,400 | 207,000 | 211,400 | 2,072 |
| 2011/07/12 | 207,000 | 214,900 | 205,100 | 214,800 | 1,230 |
| 2011/07/11 | 210,600 | 210,900 | 208,100 | 208,200 | 945 |
| 2011/07/08 | 210,900 | 211,400 | 210,100 | 210,100 | 451 |
| 2011/07/07 | 210,300 | 211,800 | 210,300 | 210,900 | 664 |
| 2011/07/06 | 213,200 | 213,200 | 211,500 | 211,900 | 785 |
| 2011/07/05 | 213,000 | 213,500 | 212,600 | 213,200 | 966 |
| 2011/07/04 | 212,200 | 215,000 | 211,900 | 212,600 | 1,522 |
| 2011/07/01 | 212,200 | 213,000 | 211,400 | 212,200 | 987 |
| 2011/06/30 | 212,500 | 214,600 | 210,600 | 213,000 | 1,442 |
| 2011/06/29 | 212,500 | 213,600 | 208,300 | 211,900 | 1,746 |
| 2011/06/28 | 215,100 | 218,500 | 210,100 | 213,800 | 2,916 |
| 2011/06/27 | 221,400 | 221,500 | 219,500 | 219,500 | 2,732 |
| 2011/06/24 | 221,100 | 221,900 | 220,800 | 221,300 | 799 |
| 2011/06/23 | 222,000 | 223,500 | 221,200 | 221,400 | 892 |
| 2011/06/22 | 223,000 | 223,400 | 220,500 | 222,800 | 1,224 |
| 2011/06/21 | 224,800 | 224,900 | 223,000 | 224,000 | 1,304 |
| 2011/06/20 | 225,200 | 226,700 | 225,100 | 225,200 | 926 |
| 2011/06/17 | 227,100 | 227,700 | 225,100 | 225,100 | 1,181 |
| 2011/06/16 | 227,100 | 229,000 | 227,000 | 227,100 | 1,116 |
| 2011/06/15 | 228,100 | 228,500 | 226,500 | 227,000 | 1,122 |
| 2011/06/14 | 224,700 | 227,500 | 224,000 | 227,200 | 1,124 |
| 2011/06/13 | 224,600 | 225,800 | 223,800 | 224,700 | 505 |
| 2011/06/10 | 224,600 | 225,900 | 223,600 | 225,000 | 1,121 |
| 2011/06/09 | 225,000 | 226,200 | 223,500 | 225,000 | 817 |
| 2011/06/08 | 226,600 | 227,000 | 224,400 | 225,300 | 1,287 |
| 2011/06/07 | 227,500 | 229,800 | 225,000 | 226,500 | 1,861 |
| 2011/06/06 | 229,800 | 230,800 | 228,000 | 228,000 | 1,337 |
| 2011/06/03 | 230,100 | 231,400 | 229,600 | 229,800 | 1,160 |
| 2011/06/02 | 231,000 | 232,700 | 229,600 | 230,100 | 1,983 |
| 2011/06/01 | 233,500 | 235,700 | 231,100 | 231,100 | 3,294 |
| 2011/05/31 | 235,900 | 237,500 | 235,700 | 235,700 | 1,167 |
| 2011/05/30 | 237,900 | 238,200 | 235,400 | 236,200 | 1,283 |
| 2011/05/27 | 234,900 | 238,000 | 233,600 | 237,100 | 1,588 |
| 2011/05/26 | 233,900 | 236,000 | 233,000 | 233,500 | 917 |
| 2011/05/25 | 233,900 | 234,800 | 232,100 | 233,900 | 1,032 |
| 2011/05/24 | 230,000 | 233,000 | 230,000 | 231,700 | 818 |
| 2011/05/23 | 231,200 | 232,500 | 229,000 | 229,500 | 790 |
| 2011/05/20 | 230,000 | 231,300 | 229,200 | 231,200 | 558 |
| 2011/05/19 | 230,000 | 231,500 | 229,200 | 229,200 | 568 |
| 2011/05/18 | 230,000 | 230,600 | 229,200 | 229,200 | 815 |
| 2011/05/17 | 229,500 | 230,400 | 226,200 | 230,400 | 1,791 |
| 2011/05/16 | 227,000 | 233,000 | 225,300 | 228,200 | 1,741 |
| 2011/05/13 | 228,000 | 229,000 | 225,700 | 229,000 | 975 |
| 2011/05/12 | 232,000 | 232,000 | 227,900 | 229,000 | 1,249 |
| 2011/05/11 | 233,500 | 233,500 | 230,300 | 232,000 | 843 |
| 2011/05/10 | 235,000 | 237,000 | 231,700 | 231,700 | 1,151 |
| 2011/05/09 | 238,300 | 238,300 | 233,800 | 234,000 | 1,653 |
| 2011/05/06 | 234,600 | 238,800 | 234,500 | 238,300 | 1,494 |
| 2011/05/02 | 232,800 | 239,400 | 232,800 | 234,900 | 2,721 |
| 2011/04/28 | 227,400 | 234,000 | 227,400 | 229,800 | 2,151 |
| 2011/04/27 | 226,400 | 227,400 | 224,600 | 226,100 | 1,390 |
| 2011/04/26 | 226,800 | 231,700 | 225,000 | 226,300 | 1,541 |
| 2011/04/25 | 226,000 | 228,900 | 225,000 | 226,800 | 1,030 |
| 2011/04/22 | 224,000 | 227,200 | 224,000 | 225,800 | 672 |
| 2011/04/21 | 224,000 | 225,600 | 223,100 | 225,100 | 1,094 |
| 2011/04/20 | 221,800 | 224,400 | 220,900 | 223,000 | 1,233 |
| 2011/04/19 | 218,900 | 220,400 | 217,600 | 219,500 | 1,220 |
| 2011/04/18 | 217,600 | 220,600 | 216,000 | 219,000 | 864 |
| 2011/04/15 | 215,700 | 217,800 | 214,400 | 217,600 | 996 |
| 2011/04/14 | 210,300 | 215,600 | 210,000 | 215,600 | 3,074 |
| 2011/04/13 | 220,000 | 221,100 | 210,000 | 210,000 | 3,905 |
| 2011/04/12 | 224,300 | 224,300 | 220,700 | 221,600 | 667 |
| 2011/04/11 | 222,600 | 225,000 | 222,500 | 224,800 | 625 |
| 2011/04/08 | 224,100 | 225,700 | 221,500 | 222,600 | 971 |
| 2011/04/07 | 228,900 | 229,000 | 221,300 | 224,100 | 1,783 |
| 2011/04/06 | 226,400 | 229,000 | 223,500 | 228,900 | 1,412 |
| 2011/04/05 | 225,000 | 226,500 | 221,600 | 226,200 | 1,472 |
| 2011/04/04 | 225,200 | 225,200 | 221,100 | 225,100 | 1,209 |
| 2011/04/01 | 226,000 | 227,000 | 222,600 | 224,000 | 1,889 |
| 2011/03/31 | 221,600 | 227,000 | 218,600 | 224,600 | 2,276 |
| 2011/03/30 | 216,800 | 223,900 | 216,700 | 221,600 | 2,640 |
| 2011/03/29 | 217,900 | 219,400 | 215,200 | 218,500 | 1,465 |
| 2011/03/28 | 221,800 | 223,300 | 214,100 | 216,600 | 2,001 |
| 2011/03/25 | 218,400 | 224,000 | 217,600 | 218,600 | 1,474 |
| 2011/03/24 | 219,200 | 222,300 | 217,500 | 219,000 | 871 |
| 2011/03/23 | 219,200 | 226,500 | 217,400 | 221,900 | 3,117 |
| 2011/03/22 | 215,700 | 224,900 | 215,700 | 223,700 | 2,121 |
| 2011/03/18 | 200,700 | 218,000 | 200,700 | 214,000 | 2,313 |
| 2011/03/17 | 187,400 | 206,400 | 187,300 | 202,500 | 3,703 |
| 2011/03/16 | 195,000 | 207,000 | 194,000 | 204,400 | 2,783 |
| 2011/03/15 | 202,800 | 205,400 | 160,000 | 192,600 | 4,390 |
| 2011/03/14 | 193,100 | 214,500 | 192,100 | 206,500 | 3,386 |
| 2011/03/11 | 223,000 | 225,900 | 221,000 | 222,100 | 2,172 |
| 2011/03/10 | 223,100 | 225,000 | 221,000 | 222,900 | 1,386 |
| 2011/03/09 | 222,300 | 223,900 | 220,200 | 223,000 | 2,050 |
| 2011/03/08 | 228,400 | 228,500 | 222,100 | 222,200 | 2,213 |
| 2011/03/07 | 228,200 | 229,700 | 224,800 | 229,600 | 1,542 |
| 2011/03/04 | 229,000 | 229,800 | 228,000 | 228,200 | 846 |
| 2011/03/03 | 226,600 | 228,000 | 223,300 | 228,000 | 1,490 |
| 2011/03/02 | 228,300 | 229,800 | 224,200 | 229,000 | 1,644 |
| 2011/03/01 | 227,900 | 230,100 | 227,400 | 230,100 | 1,990 |
| 2011/02/28 | 225,000 | 227,900 | 224,500 | 227,500 | 2,493 |
| 2011/02/25 | 222,500 | 224,100 | 221,000 | 223,700 | 1,535 |
| 2011/02/24 | 223,200 | 225,500 | 222,500 | 222,700 | 1,368 |
| 2011/02/23 | 221,400 | 225,100 | 220,300 | 222,200 | 1,638 |
| 2011/02/22 | 225,200 | 225,800 | 220,300 | 225,200 | 1,405 |
| 2011/02/21 | 228,800 | 228,800 | 225,600 | 226,600 | 1,861 |
| 2011/02/18 | 223,800 | 225,900 | 222,900 | 225,900 | 1,796 |
| 2011/02/17 | 217,500 | 223,700 | 215,900 | 223,700 | 2,065 |
| 2011/02/16 | 215,500 | 215,900 | 212,400 | 215,600 | 2,066 |
| 2011/02/15 | 221,100 | 221,100 | 212,900 | 215,500 | 2,538 |
| 2011/02/14 | 225,500 | 227,500 | 221,000 | 221,100 | 2,561 |
| 2011/02/10 | 222,800 | 225,100 | 221,800 | 224,700 | 1,523 |
| 2011/02/09 | 222,500 | 224,500 | 221,500 | 221,700 | 2,302 |
| 2011/02/08 | 223,000 | 223,000 | 218,500 | 220,100 | 2,048 |
| 2011/02/07 | 223,400 | 223,500 | 220,400 | 221,600 | 1,535 |
| 2011/02/04 | 220,400 | 221,200 | 217,000 | 220,400 | 1,091 |
| 2011/02/03 | 221,100 | 221,100 | 216,200 | 217,000 | 1,845 |
| 2011/02/02 | 223,700 | 225,200 | 219,000 | 219,000 | 1,812 |
| 2011/02/01 | 220,000 | 221,600 | 219,200 | 221,600 | 1,431 |
| 2011/01/31 | 223,200 | 224,900 | 219,200 | 219,900 | 2,104 |
| 2011/01/28 | 222,000 | 225,300 | 215,200 | 222,300 | 3,653 |
| 2011/01/27 | 221,900 | 224,500 | 221,700 | 222,000 | 1,604 |
| 2011/01/26 | 223,200 | 223,200 | 221,100 | 221,500 | 1,679 |
| 2011/01/25 | 225,900 | 227,200 | 222,400 | 223,100 | 1,898 |
| 2011/01/24 | 222,900 | 224,500 | 220,800 | 224,500 | 2,058 |
| 2011/01/21 | 223,800 | 224,700 | 221,100 | 221,800 | 1,255 |
| 2011/01/20 | 230,400 | 233,400 | 224,000 | 224,000 | 2,331 |
| 2011/01/19 | 225,800 | 230,900 | 225,100 | 230,400 | 1,656 |
| 2011/01/18 | 228,800 | 230,800 | 226,600 | 227,200 | 1,587 |
| 2011/01/17 | 233,000 | 234,900 | 228,400 | 229,100 | 2,135 |
| 2011/01/14 | 240,500 | 240,500 | 232,000 | 232,000 | 3,729 |
| 2011/01/13 | 240,000 | 241,800 | 238,700 | 240,800 | 1,642 |
| 2011/01/12 | 237,400 | 239,100 | 233,100 | 237,100 | 3,197 |
| 2011/01/11 | 242,100 | 242,200 | 237,100 | 237,400 | 3,198 |
| 2011/01/07 | 247,100 | 247,200 | 240,500 | 242,100 | 3,831 |
| 2011/01/06 | 253,700 | 254,000 | 244,100 | 252,000 | 3,854 |
| 2011/01/05 | 260,000 | 260,000 | 249,500 | 253,700 | 3,254 |
| 2011/01/04 | 252,800 | 257,500 | 245,600 | 257,500 | 3,810 |