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 |
---|---|---|---|---|---|
2013/12/30 | 330,500 | 346,500 | 330,000 | 337,000 | 2,252 |
2013/12/27 | 331,000 | 331,500 | 324,500 | 327,500 | 1,558 |
2013/12/26 | 320,500 | 331,000 | 320,500 | 325,000 | 2,417 |
2013/12/25 | 326,000 | 331,000 | 325,500 | 326,500 | 1,863 |
2013/12/24 | 334,500 | 335,000 | 330,000 | 330,000 | 2,855 |
2013/12/20 | 335,500 | 339,000 | 333,500 | 334,000 | 3,754 |
2013/12/19 | 340,000 | 342,500 | 336,000 | 336,500 | 2,259 |
2013/12/18 | 335,500 | 340,000 | 334,000 | 338,000 | 2,038 |
2013/12/17 | 333,500 | 337,000 | 333,500 | 337,000 | 2,266 |
2013/12/16 | 335,500 | 338,000 | 334,000 | 336,500 | 2,450 |
2013/12/13 | 336,000 | 339,500 | 333,500 | 338,000 | 2,616 |
2013/12/12 | 334,500 | 337,000 | 333,000 | 333,000 | 1,806 |
2013/12/11 | 339,000 | 340,500 | 337,500 | 338,000 | 1,345 |
2013/12/10 | 342,000 | 342,500 | 339,000 | 339,500 | 1,756 |
2013/12/09 | 339,000 | 341,000 | 336,000 | 340,000 | 1,522 |
2013/12/06 | 338,000 | 340,500 | 334,000 | 336,000 | 1,848 |
2013/12/05 | 341,000 | 345,000 | 339,000 | 340,500 | 1,688 |
2013/12/04 | 346,000 | 349,000 | 345,500 | 346,000 | 2,019 |
2013/12/03 | 343,500 | 351,000 | 343,500 | 349,500 | 2,211 |
2013/12/02 | 342,000 | 350,000 | 341,000 | 350,000 | 2,175 |
2013/11/29 | 338,500 | 343,000 | 335,500 | 343,000 | 1,977 |
2013/11/28 | 333,000 | 338,500 | 332,000 | 337,000 | 1,796 |
2013/11/27 | 327,000 | 339,500 | 326,000 | 339,000 | 3,059 |
2013/11/26 | 336,000 | 336,000 | 326,000 | 326,000 | 3,544 |
2013/11/25 | 338,000 | 338,000 | 330,500 | 330,500 | 2,480 |
2013/11/22 | 334,000 | 338,500 | 332,500 | 338,000 | 1,993 |
2013/11/21 | 336,500 | 336,500 | 330,000 | 333,500 | 1,308 |
2013/11/20 | 334,500 | 335,000 | 331,500 | 334,500 | 1,057 |
2013/11/19 | 338,000 | 338,000 | 334,000 | 335,500 | 1,723 |
2013/11/18 | 339,000 | 339,500 | 336,500 | 336,500 | 2,115 |
2013/11/15 | 337,000 | 341,500 | 336,000 | 340,000 | 2,356 |
2013/11/14 | 330,000 | 335,500 | 329,500 | 335,500 | 1,100 |
2013/11/13 | 332,500 | 332,500 | 329,500 | 332,000 | 950 |
2013/11/12 | 328,500 | 332,500 | 327,000 | 332,500 | 979 |
2013/11/11 | 327,000 | 330,500 | 327,000 | 329,000 | 1,393 |
2013/11/08 | 323,500 | 328,000 | 322,500 | 328,000 | 1,238 |
2013/11/07 | 327,500 | 328,000 | 323,500 | 325,000 | 1,219 |
2013/11/06 | 329,500 | 330,500 | 327,000 | 328,500 | 1,493 |
2013/11/05 | 331,000 | 332,000 | 326,000 | 329,500 | 1,792 |
2013/11/01 | 327,000 | 331,000 | 326,000 | 330,500 | 1,893 |
2013/10/31 | 332,000 | 332,000 | 322,000 | 327,000 | 3,490 |
2013/10/30 | 330,500 | 331,500 | 329,500 | 331,000 | 2,210 |
2013/10/29 | 329,000 | 330,000 | 327,500 | 329,000 | 1,650 |
2013/10/28 | 329,500 | 329,500 | 325,500 | 329,000 | 1,485 |
2013/10/25 | 329,000 | 332,000 | 328,000 | 329,000 | 1,749 |
2013/10/24 | 333,000 | 334,500 | 326,000 | 327,500 | 1,791 |
2013/10/23 | 332,000 | 337,000 | 331,500 | 336,000 | 1,945 |
2013/10/22 | 335,500 | 335,500 | 327,000 | 330,000 | 2,102 |
2013/10/21 | 329,000 | 330,500 | 326,000 | 328,500 | 2,444 |
2013/10/18 | 324,000 | 324,000 | 319,500 | 322,000 | 1,443 |
2013/10/17 | 325,000 | 326,000 | 320,000 | 321,000 | 1,763 |
2013/10/16 | 324,000 | 325,500 | 319,500 | 320,000 | 1,433 |
2013/10/15 | 323,000 | 328,000 | 321,000 | 323,500 | 1,272 |
2013/10/11 | 326,500 | 331,500 | 323,000 | 325,500 | 1,959 |
2013/10/10 | 330,000 | 330,000 | 325,000 | 329,500 | 1,175 |
2013/10/09 | 322,000 | 330,000 | 320,500 | 329,500 | 1,413 |
2013/10/08 | 318,000 | 325,000 | 316,500 | 325,000 | 773 |
2013/10/07 | 324,000 | 325,500 | 316,500 | 319,500 | 1,573 |
2013/10/04 | 320,000 | 325,000 | 313,000 | 321,000 | 1,812 |
2013/10/03 | 315,000 | 322,000 | 312,000 | 319,500 | 2,187 |
2013/10/02 | 329,000 | 330,000 | 312,500 | 313,000 | 2,632 |
2013/10/01 | 340,500 | 342,500 | 328,500 | 329,000 | 4,359 |
2013/09/30 | 339,000 | 345,500 | 334,500 | 345,000 | 3,484 |
2013/09/27 | 329,000 | 339,500 | 329,000 | 339,000 | 2,363 |
2013/09/26 | 326,000 | 337,000 | 323,500 | 332,000 | 4,998 |
2013/09/25 | 312,500 | 327,500 | 311,500 | 325,000 | 3,783 |
2013/09/24 | 307,000 | 313,500 | 307,000 | 313,000 | 1,936 |
2013/09/20 | 323,500 | 323,500 | 310,000 | 310,000 | 4,703 |
2013/09/19 | 313,000 | 322,500 | 313,000 | 316,500 | 2,778 |
2013/09/18 | 314,500 | 318,000 | 299,500 | 312,000 | 1,608 |
2013/09/17 | 308,500 | 314,500 | 308,500 | 311,500 | 945 |
2013/09/13 | 306,500 | 313,000 | 306,500 | 313,000 | 1,697 |
2013/09/12 | 309,000 | 316,000 | 307,000 | 313,500 | 2,406 |
2013/09/11 | 308,000 | 318,000 | 308,000 | 314,500 | 2,581 |
2013/09/10 | 302,000 | 312,000 | 301,000 | 311,000 | 2,471 |
2013/09/09 | 295,300 | 299,200 | 290,300 | 297,400 | 1,613 |
2013/09/06 | 288,500 | 289,000 | 286,600 | 287,800 | 1,279 |
2013/09/05 | 287,000 | 288,800 | 286,400 | 287,700 | 1,606 |
2013/09/04 | 285,700 | 287,800 | 285,100 | 286,900 | 1,360 |
2013/09/03 | 286,000 | 288,500 | 285,200 | 288,400 | 2,628 |
2013/09/02 | 287,000 | 287,500 | 283,800 | 283,900 | 2,041 |
2013/08/30 | 279,900 | 282,100 | 277,400 | 282,100 | 4,034 |
2013/08/29 | 277,000 | 277,500 | 272,200 | 277,400 | 1,925 |
2013/08/28 | 265,700 | 272,000 | 264,000 | 272,000 | 2,142 |
2013/08/27 | 268,000 | 271,000 | 264,000 | 265,800 | 1,757 |
2013/08/26 | 262,500 | 270,300 | 262,400 | 265,500 | 1,765 |
2013/08/23 | 263,800 | 266,900 | 262,700 | 262,700 | 1,178 |
2013/08/22 | 265,400 | 269,200 | 262,600 | 262,600 | 2,396 |
2013/08/21 | 270,600 | 270,800 | 265,100 | 268,800 | 1,400 |
2013/08/20 | 270,000 | 272,600 | 268,500 | 270,700 | 1,523 |
2013/08/19 | 271,100 | 273,900 | 268,500 | 270,500 | 1,898 |
2013/08/16 | 280,000 | 282,400 | 270,100 | 270,500 | 2,762 |
2013/08/15 | 275,100 | 286,100 | 275,000 | 284,600 | 1,962 |
2013/08/14 | 278,100 | 283,000 | 278,000 | 283,000 | 702 |
2013/08/13 | 274,500 | 279,500 | 274,000 | 279,500 | 850 |
2013/08/12 | 275,200 | 278,400 | 273,500 | 276,800 | 1,143 |
2013/08/09 | 275,900 | 276,900 | 273,600 | 275,100 | 1,569 |
2013/08/08 | 277,000 | 278,700 | 273,000 | 275,200 | 1,721 |
2013/08/07 | 279,800 | 279,800 | 273,000 | 277,300 | 1,774 |
2013/08/06 | 279,800 | 281,600 | 277,900 | 279,900 | 853 |
2013/08/05 | 277,200 | 282,400 | 274,100 | 281,200 | 857 |
2013/08/02 | 280,700 | 283,900 | 279,000 | 279,800 | 1,014 |
2013/08/01 | 268,300 | 281,700 | 268,300 | 281,200 | 1,996 |
2013/07/31 | 263,600 | 273,800 | 262,500 | 268,300 | 2,679 |
2013/07/30 | 270,000 | 270,300 | 262,200 | 266,100 | 3,304 |
2013/07/29 | 277,000 | 280,700 | 271,500 | 271,600 | 1,508 |
2013/07/26 | 275,600 | 280,700 | 275,600 | 280,700 | 1,421 |
2013/07/25 | 275,500 | 280,800 | 274,000 | 277,700 | 1,624 |
2013/07/24 | 279,400 | 280,000 | 275,200 | 275,900 | 1,213 |
2013/07/23 | 278,000 | 284,400 | 278,000 | 281,300 | 1,085 |
2013/07/22 | 274,300 | 281,600 | 274,000 | 276,400 | 1,535 |
2013/07/19 | 288,000 | 290,400 | 273,700 | 273,700 | 3,810 |
2013/07/18 | 289,800 | 290,700 | 287,500 | 289,900 | 775 |
2013/07/17 | 289,700 | 291,900 | 285,800 | 287,700 | 1,325 |
2013/07/16 | 298,900 | 298,900 | 291,400 | 293,400 | 2,057 |
2013/07/12 | 292,500 | 299,300 | 292,500 | 294,100 | 1,968 |
2013/07/11 | 288,000 | 291,900 | 286,100 | 291,300 | 1,273 |
2013/07/10 | 289,800 | 290,900 | 285,900 | 290,000 | 2,496 |
2013/07/09 | 291,000 | 294,900 | 289,100 | 291,900 | 1,844 |
2013/07/08 | 305,000 | 305,000 | 292,800 | 296,000 | 1,362 |
2013/07/05 | 298,500 | 304,000 | 297,000 | 302,500 | 1,604 |
2013/07/04 | 298,500 | 299,500 | 295,400 | 296,700 | 1,234 |
2013/07/03 | 300,500 | 300,500 | 294,500 | 300,500 | 1,458 |
2013/07/02 | 300,000 | 302,500 | 292,400 | 302,500 | 2,894 |
2013/07/01 | 303,500 | 303,500 | 292,500 | 298,600 | 1,977 |
2013/06/28 | 290,300 | 306,000 | 290,100 | 303,500 | 3,458 |
2013/06/27 | 282,900 | 286,900 | 270,000 | 283,900 | 2,729 |
2013/06/26 | 275,400 | 281,100 | 273,000 | 281,100 | 2,591 |
2013/06/25 | 286,900 | 286,900 | 280,200 | 281,100 | 3,193 |
2013/06/24 | 277,000 | 286,100 | 277,000 | 285,900 | 3,388 |
2013/06/21 | 270,200 | 283,800 | 270,200 | 276,800 | 4,142 |
2013/06/20 | 289,600 | 289,600 | 277,000 | 279,300 | 2,064 |
2013/06/19 | 292,800 | 296,200 | 289,500 | 289,600 | 1,672 |
2013/06/18 | 282,800 | 291,500 | 282,500 | 291,500 | 1,574 |
2013/06/17 | 285,000 | 288,900 | 278,500 | 282,500 | 2,910 |
2013/06/14 | 262,000 | 289,500 | 262,000 | 289,200 | 5,473 |
2013/06/13 | 270,900 | 271,100 | 266,200 | 267,000 | 1,877 |
2013/06/12 | 272,700 | 274,500 | 266,100 | 270,900 | 4,540 |
2013/06/11 | 280,900 | 286,800 | 275,400 | 277,700 | 3,693 |
2013/06/10 | 293,100 | 293,900 | 278,800 | 278,800 | 4,194 |
2013/06/07 | 275,400 | 292,500 | 275,300 | 282,500 | 5,377 |
2013/06/06 | 292,200 | 293,300 | 283,600 | 285,400 | 2,811 |
2013/06/05 | 299,000 | 303,500 | 291,600 | 297,200 | 3,177 |
2013/06/04 | 308,500 | 310,000 | 295,800 | 306,000 | 6,191 |
2013/06/03 | 308,000 | 315,000 | 308,000 | 311,000 | 4,030 |
2013/05/31 | 312,500 | 321,000 | 306,500 | 315,500 | 6,148 |
2013/05/30 | 305,500 | 314,000 | 302,000 | 312,000 | 3,643 |
2013/05/29 | 314,500 | 314,500 | 303,500 | 310,000 | 3,068 |
2013/05/28 | 318,000 | 321,500 | 307,000 | 312,000 | 3,612 |
2013/05/27 | 304,000 | 323,000 | 296,200 | 315,500 | 3,603 |
2013/05/24 | 305,000 | 315,000 | 292,100 | 303,500 | 5,844 |
2013/05/23 | 311,500 | 317,000 | 298,000 | 303,500 | 3,788 |
2013/05/22 | 327,500 | 332,000 | 316,000 | 325,500 | 3,241 |
2013/05/21 | 333,000 | 334,000 | 321,500 | 330,500 | 3,887 |
2013/05/20 | 327,500 | 336,000 | 317,000 | 332,500 | 4,614 |
2013/05/17 | 304,500 | 319,500 | 303,000 | 314,000 | 4,438 |
2013/05/16 | 295,100 | 307,000 | 289,400 | 300,000 | 7,623 |
2013/05/15 | 294,400 | 295,000 | 285,000 | 295,000 | 6,022 |
2013/05/14 | 298,000 | 312,500 | 288,000 | 294,800 | 9,499 |
2013/05/13 | 325,000 | 331,000 | 303,500 | 314,500 | 5,110 |
2013/05/10 | 348,000 | 353,500 | 332,000 | 332,000 | 2,680 |
2013/05/09 | 361,000 | 361,500 | 348,000 | 350,500 | 2,279 |
2013/05/08 | 360,000 | 364,500 | 359,000 | 362,500 | 2,569 |
2013/05/07 | 360,500 | 362,000 | 355,500 | 359,500 | 3,121 |
2013/05/02 | 362,000 | 362,500 | 353,000 | 357,500 | 2,301 |
2013/05/01 | 361,000 | 367,500 | 357,000 | 362,500 | 1,729 |
2013/04/30 | 360,000 | 364,000 | 356,000 | 358,000 | 3,291 |
2013/04/26 | 363,000 | 363,000 | 355,000 | 357,000 | 3,290 |
2013/04/25 | 360,000 | 363,500 | 352,500 | 363,000 | 3,207 |
2013/04/24 | 368,000 | 368,000 | 354,000 | 361,500 | 3,078 |
2013/04/23 | 366,000 | 366,000 | 355,000 | 361,000 | 2,339 |
2013/04/22 | 366,000 | 369,000 | 363,500 | 366,500 | 2,865 |
2013/04/19 | 351,000 | 369,000 | 349,000 | 368,000 | 4,876 |
2013/04/18 | 347,500 | 359,000 | 344,500 | 350,000 | 2,602 |
2013/04/17 | 351,000 | 353,500 | 343,500 | 347,500 | 4,217 |
2013/04/16 | 344,000 | 355,000 | 335,000 | 351,000 | 5,537 |
2013/04/15 | 357,500 | 360,000 | 348,000 | 351,000 | 4,108 |
2013/04/12 | 353,000 | 362,500 | 350,000 | 359,500 | 3,636 |
2013/04/11 | 366,000 | 366,000 | 340,000 | 353,000 | 6,685 |
2013/04/10 | 361,000 | 372,000 | 355,500 | 366,000 | 5,661 |
2013/04/09 | 378,000 | 381,000 | 367,000 | 371,500 | 4,984 |
2013/04/08 | 375,000 | 379,000 | 362,500 | 379,000 | 4,731 |
2013/04/05 | 365,500 | 379,000 | 361,500 | 369,500 | 5,425 |
2013/04/04 | 336,500 | 360,000 | 325,500 | 353,000 | 4,157 |
2013/04/03 | 336,000 | 349,000 | 335,500 | 343,500 | 4,815 |
2013/04/02 | 328,000 | 350,000 | 314,000 | 337,500 | 4,850 |
2013/04/01 | 374,000 | 374,000 | 339,500 | 342,000 | 4,177 |
2013/03/29 | 356,500 | 374,000 | 341,500 | 373,500 | 4,917 |
2013/03/28 | 383,000 | 383,500 | 360,000 | 363,500 | 4,925 |
2013/03/27 | 364,000 | 378,000 | 363,500 | 378,000 | 2,306 |
2013/03/26 | 361,000 | 366,000 | 356,500 | 363,500 | 2,751 |
2013/03/25 | 355,000 | 371,000 | 354,000 | 360,500 | 2,650 |
2013/03/22 | 346,500 | 353,000 | 344,000 | 353,000 | 2,249 |
2013/03/21 | 332,000 | 346,500 | 331,000 | 343,500 | 3,976 |
2013/03/19 | 339,500 | 345,000 | 336,000 | 339,000 | 3,277 |
2013/03/18 | 343,500 | 350,000 | 338,500 | 340,500 | 2,477 |
2013/03/15 | 337,500 | 355,000 | 333,000 | 350,500 | 7,656 |
2013/03/14 | 317,500 | 333,500 | 315,500 | 333,500 | 4,812 |
2013/03/13 | 313,000 | 315,000 | 306,500 | 311,500 | 2,526 |
2013/03/12 | 316,500 | 318,000 | 307,500 | 313,000 | 3,420 |
2013/03/11 | 302,000 | 310,000 | 300,500 | 308,500 | 2,439 |
2013/03/08 | 297,600 | 299,000 | 294,600 | 298,900 | 4,232 |
2013/03/07 | 300,500 | 305,000 | 292,500 | 301,500 | 3,636 |
2013/03/06 | 295,400 | 302,000 | 294,400 | 297,400 | 2,703 |
2013/03/05 | 300,000 | 306,000 | 295,200 | 296,200 | 4,054 |
2013/03/04 | 309,000 | 309,000 | 297,600 | 302,000 | 4,552 |
2013/03/01 | 273,900 | 286,700 | 273,800 | 286,700 | 3,753 |
2013/02/28 | 268,400 | 273,900 | 267,500 | 272,900 | 6,303 |
2013/02/27 | 265,900 | 268,500 | 265,500 | 267,000 | 5,108 |
2013/02/26 | 260,000 | 265,300 | 259,800 | 265,300 | 5,017 |
2013/02/25 | 261,000 | 263,500 | 259,900 | 261,900 | 3,026 |
2013/02/22 | 260,500 | 261,000 | 254,600 | 261,000 | 3,452 |
2013/02/21 | 259,600 | 262,500 | 254,900 | 260,400 | 3,399 |
2013/02/20 | 261,800 | 262,300 | 259,200 | 260,000 | 3,567 |
2013/02/19 | 257,400 | 261,800 | 254,800 | 261,800 | 4,055 |
2013/02/18 | 255,000 | 258,200 | 254,200 | 256,300 | 2,779 |
2013/02/15 | 265,000 | 265,000 | 253,000 | 255,700 | 6,575 |
2013/02/14 | 267,900 | 267,900 | 263,400 | 265,000 | 2,332 |
2013/02/13 | 265,800 | 267,000 | 262,000 | 264,500 | 2,435 |
2013/02/12 | 266,800 | 268,000 | 264,200 | 267,000 | 2,141 |
2013/02/08 | 262,000 | 262,600 | 260,500 | 261,800 | 1,758 |
2013/02/07 | 264,700 | 264,900 | 262,200 | 262,600 | 2,837 |
2013/02/06 | 261,700 | 267,200 | 261,400 | 264,800 | 2,714 |
2013/02/05 | 257,000 | 264,600 | 256,900 | 258,800 | 5,181 |
2013/02/04 | 262,400 | 264,400 | 262,000 | 263,200 | 2,888 |
2013/02/01 | 270,000 | 270,000 | 257,400 | 263,200 | 3,675 |
2013/01/31 | 255,000 | 262,600 | 255,000 | 260,000 | 3,181 |
2013/01/30 | 254,200 | 257,000 | 254,000 | 256,000 | 3,808 |
2013/01/29 | 254,000 | 255,400 | 253,000 | 254,000 | 3,075 |
2013/01/28 | 253,600 | 254,600 | 253,100 | 253,200 | 2,780 |
2013/01/25 | 253,400 | 254,100 | 251,200 | 252,800 | 3,097 |
2013/01/24 | 246,200 | 251,000 | 246,200 | 250,900 | 2,253 |
2013/01/23 | 246,000 | 250,000 | 245,500 | 249,000 | 3,144 |
2013/01/22 | 248,600 | 248,600 | 245,000 | 246,900 | 1,605 |
2013/01/21 | 249,100 | 249,300 | 247,400 | 249,000 | 2,065 |
2013/01/18 | 247,500 | 249,900 | 245,200 | 247,800 | 2,999 |
2013/01/17 | 246,700 | 247,300 | 244,000 | 246,100 | 2,253 |
2013/01/16 | 247,600 | 248,200 | 245,500 | 246,600 | 2,613 |
2013/01/15 | 247,600 | 250,200 | 247,200 | 247,500 | 3,930 |
2013/01/11 | 245,500 | 250,100 | 244,000 | 247,500 | 5,004 |
2013/01/10 | 242,000 | 245,000 | 240,000 | 242,400 | 3,860 |
2013/01/09 | 240,300 | 244,500 | 238,400 | 244,000 | 4,926 |
2013/01/08 | 249,900 | 249,900 | 243,300 | 244,900 | 2,966 |
2013/01/07 | 253,000 | 253,000 | 248,600 | 250,300 | 2,714 |
2013/01/04 | 255,400 | 255,700 | 249,100 | 252,000 | 3,372 |