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 |
|---|---|---|---|---|---|
| 2015/12/30 | 416,000 | 417,000 | 413,000 | 413,000 | 910 |
| 2015/12/29 | 412,500 | 416,000 | 411,500 | 416,000 | 668 |
| 2015/12/28 | 416,500 | 416,500 | 409,000 | 414,000 | 880 |
| 2015/12/25 | 419,000 | 421,000 | 416,000 | 420,500 | 1,458 |
| 2015/12/24 | 419,500 | 422,000 | 418,500 | 421,000 | 1,017 |
| 2015/12/22 | 425,000 | 425,500 | 420,500 | 422,000 | 2,127 |
| 2015/12/21 | 422,000 | 427,000 | 417,500 | 425,500 | 1,873 |
| 2015/12/18 | 413,500 | 424,500 | 409,500 | 421,500 | 4,346 |
| 2015/12/17 | 416,500 | 420,000 | 411,000 | 411,000 | 2,839 |
| 2015/12/16 | 412,000 | 415,500 | 412,000 | 413,000 | 1,207 |
| 2015/12/15 | 413,000 | 414,500 | 410,000 | 410,500 | 3,236 |
| 2015/12/14 | 412,500 | 416,500 | 411,000 | 416,500 | 1,374 |
| 2015/12/11 | 418,500 | 418,500 | 412,000 | 415,500 | 2,065 |
| 2015/12/10 | 416,000 | 418,000 | 414,000 | 415,500 | 1,345 |
| 2015/12/09 | 418,000 | 419,500 | 416,000 | 418,000 | 1,390 |
| 2015/12/08 | 416,500 | 420,000 | 416,000 | 419,000 | 1,743 |
| 2015/12/07 | 417,500 | 421,500 | 416,500 | 418,000 | 1,972 |
| 2015/12/04 | 417,500 | 418,500 | 415,000 | 418,500 | 2,145 |
| 2015/12/03 | 423,500 | 424,000 | 415,500 | 420,000 | 2,426 |
| 2015/12/02 | 430,000 | 431,500 | 421,000 | 421,000 | 3,331 |
| 2015/12/01 | 424,500 | 430,500 | 424,000 | 430,500 | 3,807 |
| 2015/11/30 | 422,000 | 427,000 | 422,000 | 425,000 | 4,266 |
| 2015/11/27 | 422,000 | 425,000 | 421,500 | 425,000 | 1,558 |
| 2015/11/26 | 418,000 | 424,500 | 417,500 | 423,500 | 2,916 |
| 2015/11/25 | 413,000 | 418,000 | 412,000 | 415,000 | 2,982 |
| 2015/11/24 | 413,500 | 414,500 | 410,000 | 413,000 | 1,753 |
| 2015/11/20 | 407,500 | 415,000 | 406,500 | 415,000 | 2,299 |
| 2015/11/19 | 406,500 | 409,000 | 403,500 | 408,000 | 2,325 |
| 2015/11/18 | 404,000 | 407,500 | 404,000 | 407,000 | 1,975 |
| 2015/11/17 | 394,000 | 405,500 | 393,500 | 403,000 | 3,606 |
| 2015/11/16 | 393,500 | 394,500 | 391,000 | 392,500 | 2,503 |
| 2015/11/13 | 394,500 | 397,500 | 393,000 | 397,500 | 1,979 |
| 2015/11/12 | 394,500 | 397,500 | 393,500 | 394,500 | 1,490 |
| 2015/11/11 | 391,000 | 395,500 | 389,000 | 393,000 | 1,738 |
| 2015/11/10 | 392,000 | 392,000 | 386,000 | 391,500 | 2,479 |
| 2015/11/09 | 389,000 | 392,500 | 386,000 | 392,500 | 715 |
| 2015/11/06 | 391,500 | 392,000 | 388,500 | 391,500 | 721 |
| 2015/11/05 | 391,500 | 393,500 | 390,000 | 391,500 | 804 |
| 2015/11/04 | 390,500 | 392,000 | 384,000 | 391,500 | 1,654 |
| 2015/11/02 | 389,500 | 391,000 | 385,500 | 387,000 | 959 |
| 2015/10/30 | 392,000 | 395,500 | 389,000 | 394,500 | 1,795 |
| 2015/10/29 | 396,000 | 399,500 | 392,000 | 393,000 | 1,533 |
| 2015/10/28 | 393,000 | 397,500 | 391,500 | 393,000 | 1,456 |
| 2015/10/27 | 386,000 | 395,500 | 386,000 | 392,500 | 1,440 |
| 2015/10/26 | 396,000 | 396,500 | 387,000 | 387,000 | 766 |
| 2015/10/23 | 396,500 | 398,000 | 389,000 | 389,000 | 1,688 |
| 2015/10/22 | 392,000 | 397,000 | 389,500 | 391,500 | 1,089 |
| 2015/10/21 | 392,500 | 392,500 | 386,500 | 392,500 | 1,276 |
| 2015/10/20 | 393,000 | 396,000 | 390,000 | 392,500 | 1,938 |
| 2015/10/19 | 389,500 | 391,500 | 384,000 | 390,000 | 1,363 |
| 2015/10/16 | 382,500 | 391,500 | 382,000 | 387,000 | 1,757 |
| 2015/10/15 | 384,000 | 385,500 | 379,500 | 379,500 | 1,391 |
| 2015/10/14 | 381,500 | 386,500 | 380,000 | 385,500 | 1,105 |
| 2015/10/13 | 385,000 | 385,000 | 380,500 | 381,500 | 941 |
| 2015/10/09 | 386,500 | 389,000 | 380,500 | 385,000 | 1,801 |
| 2015/10/08 | 384,000 | 384,000 | 379,500 | 383,000 | 1,135 |
| 2015/10/07 | 393,500 | 393,500 | 378,000 | 380,500 | 2,464 |
| 2015/10/06 | 395,000 | 398,500 | 390,500 | 392,000 | 1,900 |
| 2015/10/05 | 388,500 | 393,500 | 385,500 | 393,500 | 819 |
| 2015/10/02 | 394,500 | 394,500 | 387,500 | 388,000 | 1,444 |
| 2015/10/01 | 391,000 | 399,500 | 386,500 | 394,000 | 2,016 |
| 2015/09/30 | 383,500 | 389,000 | 379,000 | 388,500 | 2,028 |
| 2015/09/29 | 390,500 | 390,500 | 366,000 | 377,500 | 2,335 |
| 2015/09/28 | 389,000 | 393,500 | 388,000 | 391,500 | 1,613 |
| 2015/09/25 | 371,500 | 392,500 | 371,500 | 391,000 | 2,313 |
| 2015/09/24 | 375,500 | 381,000 | 373,500 | 375,000 | 3,137 |
| 2015/09/18 | 376,500 | 379,000 | 373,000 | 373,000 | 2,703 |
| 2015/09/17 | 362,000 | 372,500 | 362,000 | 372,500 | 1,462 |
| 2015/09/16 | 364,000 | 366,000 | 357,500 | 359,000 | 1,543 |
| 2015/09/15 | 360,000 | 365,000 | 359,000 | 362,500 | 1,565 |
| 2015/09/14 | 359,000 | 366,500 | 358,500 | 363,500 | 1,528 |
| 2015/09/11 | 364,000 | 364,000 | 356,500 | 361,500 | 2,413 |
| 2015/09/10 | 355,000 | 355,000 | 347,500 | 354,000 | 2,203 |
| 2015/09/09 | 358,000 | 359,500 | 351,000 | 356,500 | 2,690 |
| 2015/09/08 | 360,000 | 360,000 | 348,500 | 351,000 | 1,935 |
| 2015/09/07 | 358,000 | 362,000 | 352,000 | 357,500 | 1,302 |
| 2015/09/04 | 372,500 | 372,500 | 360,500 | 360,500 | 1,936 |
| 2015/09/03 | 371,500 | 373,500 | 367,500 | 370,000 | 2,077 |
| 2015/09/02 | 374,000 | 380,500 | 365,000 | 372,500 | 2,368 |
| 2015/09/01 | 388,000 | 389,500 | 376,000 | 376,500 | 2,562 |
| 2015/08/31 | 395,500 | 401,500 | 389,000 | 393,500 | 2,464 |
| 2015/08/28 | 396,000 | 399,000 | 393,000 | 398,000 | 2,636 |
| 2015/08/27 | 382,000 | 392,000 | 381,500 | 392,000 | 2,775 |
| 2015/08/26 | 373,000 | 382,000 | 365,500 | 373,500 | 3,140 |
| 2015/08/25 | 364,500 | 390,500 | 362,000 | 373,000 | 5,710 |
| 2015/08/24 | 388,500 | 394,500 | 380,000 | 381,000 | 2,784 |
| 2015/08/21 | 393,000 | 399,500 | 393,000 | 395,500 | 1,568 |
| 2015/08/20 | 398,000 | 403,500 | 398,000 | 402,000 | 2,642 |
| 2015/08/19 | 399,500 | 403,000 | 398,000 | 399,500 | 1,530 |
| 2015/08/18 | 398,500 | 403,500 | 397,500 | 401,500 | 2,072 |
| 2015/08/17 | 392,500 | 399,000 | 391,500 | 396,500 | 1,828 |
| 2015/08/14 | 393,500 | 395,000 | 390,500 | 394,500 | 1,335 |
| 2015/08/13 | 392,500 | 395,500 | 390,000 | 391,000 | 962 |
| 2015/08/12 | 395,500 | 396,000 | 391,500 | 395,500 | 1,094 |
| 2015/08/11 | 396,500 | 397,000 | 389,500 | 396,500 | 1,754 |
| 2015/08/10 | 396,500 | 401,000 | 396,500 | 399,000 | 991 |
| 2015/08/07 | 399,000 | 400,500 | 397,500 | 399,500 | 944 |
| 2015/08/06 | 401,500 | 402,000 | 396,000 | 399,000 | 1,270 |
| 2015/08/05 | 401,000 | 406,000 | 400,500 | 403,000 | 1,091 |
| 2015/08/04 | 401,500 | 406,000 | 400,000 | 406,000 | 1,882 |
| 2015/08/03 | 400,000 | 403,500 | 398,500 | 403,500 | 1,386 |
| 2015/07/31 | 399,000 | 401,500 | 397,500 | 401,500 | 2,830 |
| 2015/07/30 | 393,500 | 399,000 | 392,000 | 398,000 | 1,426 |
| 2015/07/29 | 388,000 | 394,500 | 387,000 | 392,500 | 2,486 |
| 2015/07/28 | 389,000 | 393,000 | 385,500 | 391,000 | 2,197 |
| 2015/07/27 | 397,000 | 397,500 | 389,000 | 393,500 | 2,337 |
| 2015/07/24 | 393,500 | 402,500 | 393,000 | 396,500 | 4,274 |
| 2015/07/23 | 393,500 | 394,000 | 387,500 | 388,500 | 2,483 |
| 2015/07/22 | 389,000 | 395,500 | 387,000 | 393,500 | 2,817 |
| 2015/07/21 | 389,500 | 392,500 | 384,000 | 388,000 | 4,584 |
| 2015/07/17 | 388,000 | 391,000 | 382,500 | 387,500 | 4,456 |
| 2015/07/16 | 387,000 | 387,500 | 379,500 | 387,500 | 3,653 |
| 2015/07/15 | 374,000 | 385,500 | 371,000 | 383,000 | 2,999 |
| 2015/07/14 | 375,000 | 385,000 | 370,000 | 374,500 | 3,094 |
| 2015/07/13 | 366,000 | 374,000 | 358,000 | 373,000 | 3,352 |
| 2015/07/10 | 363,500 | 364,000 | 355,500 | 356,500 | 2,464 |
| 2015/07/09 | 363,000 | 363,000 | 350,000 | 362,000 | 3,625 |
| 2015/07/08 | 368,000 | 368,500 | 359,500 | 365,500 | 3,393 |
| 2015/07/07 | 375,000 | 375,500 | 363,500 | 366,500 | 2,481 |
| 2015/07/06 | 369,500 | 370,000 | 364,500 | 370,000 | 2,653 |
| 2015/07/03 | 380,000 | 381,000 | 369,000 | 372,000 | 3,650 |
| 2015/07/02 | 382,000 | 383,500 | 369,500 | 374,000 | 3,404 |
| 2015/07/01 | 383,500 | 384,000 | 380,000 | 383,000 | 2,107 |
| 2015/06/30 | 382,000 | 385,500 | 377,500 | 380,500 | 3,720 |
| 2015/06/29 | 380,500 | 386,500 | 380,500 | 385,000 | 3,875 |
| 2015/06/26 | 390,500 | 393,500 | 390,000 | 391,000 | 2,685 |
| 2015/06/25 | 397,000 | 399,000 | 396,000 | 397,000 | 3,374 |
| 2015/06/24 | 398,500 | 400,000 | 397,000 | 400,000 | 3,053 |
| 2015/06/23 | 400,000 | 400,500 | 396,000 | 400,000 | 3,026 |
| 2015/06/22 | 397,000 | 400,500 | 396,000 | 396,000 | 3,108 |
| 2015/06/19 | 400,000 | 400,000 | 395,000 | 395,000 | 3,813 |
| 2015/06/18 | 397,500 | 399,500 | 396,500 | 398,000 | 3,132 |
| 2015/06/17 | 400,000 | 401,500 | 398,500 | 398,500 | 11,603 |
| 2015/06/16 | 404,000 | 404,500 | 401,500 | 401,500 | 6,776 |
| 2015/06/15 | 402,500 | 405,000 | 402,000 | 405,000 | 2,421 |
| 2015/06/12 | 403,000 | 405,000 | 402,500 | 403,500 | 3,411 |
| 2015/06/11 | 402,500 | 403,000 | 401,500 | 402,000 | 2,423 |
| 2015/06/10 | 406,500 | 407,000 | 401,000 | 401,000 | 8,172 |
| 2015/06/09 | 402,500 | 405,000 | 401,500 | 405,000 | 5,811 |
| 2015/06/08 | 398,500 | 406,500 | 398,500 | 406,000 | 2,829 |
| 2015/06/05 | 403,000 | 404,000 | 400,500 | 400,500 | 3,313 |
| 2015/06/04 | 402,000 | 409,000 | 402,000 | 403,000 | 4,931 |
| 2015/06/03 | 409,500 | 411,000 | 402,000 | 404,000 | 6,116 |
| 2015/06/02 | 420,000 | 420,000 | 407,000 | 407,500 | 7,012 |
| 2015/06/01 | 413,500 | 427,000 | 413,500 | 426,000 | 3,653 |
| 2015/05/29 | 434,500 | 434,500 | 409,500 | 409,500 | 6,323 |
| 2015/05/28 | 432,000 | 436,000 | 429,000 | 430,000 | 1,461 |
| 2015/05/27 | 428,000 | 431,500 | 426,500 | 429,000 | 1,779 |
| 2015/05/26 | 435,500 | 436,500 | 430,000 | 433,000 | 992 |
| 2015/05/25 | 432,000 | 436,000 | 432,000 | 436,000 | 966 |
| 2015/05/22 | 426,000 | 429,000 | 425,500 | 427,500 | 1,106 |
| 2015/05/21 | 425,500 | 429,000 | 423,500 | 428,000 | 1,767 |
| 2015/05/20 | 424,500 | 425,000 | 419,000 | 420,500 | 2,934 |
| 2015/05/19 | 426,500 | 428,500 | 424,000 | 426,500 | 1,847 |
| 2015/05/18 | 425,000 | 430,000 | 424,500 | 429,500 | 859 |
| 2015/05/15 | 423,500 | 425,000 | 422,000 | 424,500 | 939 |
| 2015/05/14 | 418,000 | 424,000 | 418,000 | 421,500 | 1,356 |
| 2015/05/13 | 420,000 | 422,500 | 416,500 | 421,000 | 1,600 |
| 2015/05/12 | 420,500 | 423,500 | 419,000 | 422,000 | 1,536 |
| 2015/05/11 | 420,000 | 424,500 | 415,000 | 423,500 | 2,567 |
| 2015/05/08 | 415,000 | 423,000 | 415,000 | 417,000 | 1,883 |
| 2015/05/07 | 420,000 | 420,500 | 410,500 | 413,000 | 2,595 |
| 2015/05/01 | 425,000 | 428,500 | 423,500 | 424,000 | 2,102 |
| 2015/04/30 | 430,000 | 432,000 | 423,000 | 430,500 | 2,468 |
| 2015/04/28 | 437,000 | 438,500 | 428,500 | 428,500 | 1,596 |
| 2015/04/27 | 439,000 | 440,000 | 433,000 | 437,000 | 1,396 |
| 2015/04/24 | 432,000 | 441,000 | 432,000 | 437,000 | 1,707 |
| 2015/04/23 | 431,000 | 437,000 | 430,000 | 435,500 | 1,231 |
| 2015/04/22 | 429,500 | 432,500 | 427,500 | 427,500 | 1,298 |
| 2015/04/21 | 429,000 | 430,000 | 425,500 | 425,500 | 1,075 |
| 2015/04/20 | 432,000 | 434,500 | 422,000 | 422,000 | 2,262 |
| 2015/04/17 | 437,500 | 440,500 | 436,000 | 439,000 | 949 |
| 2015/04/16 | 429,500 | 445,000 | 426,500 | 439,000 | 2,422 |
| 2015/04/15 | 429,000 | 432,500 | 426,500 | 430,000 | 2,491 |
| 2015/04/14 | 427,500 | 435,000 | 426,500 | 433,500 | 1,582 |
| 2015/04/13 | 431,000 | 433,000 | 424,000 | 424,000 | 1,612 |
| 2015/04/10 | 437,000 | 439,000 | 430,000 | 438,000 | 2,088 |
| 2015/04/09 | 428,000 | 437,500 | 425,500 | 437,500 | 1,190 |
| 2015/04/08 | 427,000 | 429,000 | 420,500 | 425,500 | 1,266 |
| 2015/04/07 | 423,000 | 427,000 | 416,500 | 427,000 | 2,060 |
| 2015/04/06 | 415,000 | 416,500 | 411,500 | 416,000 | 766 |
| 2015/04/03 | 417,000 | 417,000 | 410,500 | 413,500 | 911 |
| 2015/04/02 | 407,000 | 419,000 | 405,500 | 418,000 | 2,405 |
| 2015/04/01 | 406,500 | 419,500 | 401,500 | 407,000 | 2,689 |
| 2015/03/31 | 429,000 | 430,000 | 413,000 | 413,500 | 4,005 |
| 2015/03/30 | 435,000 | 439,500 | 424,000 | 424,000 | 2,677 |
| 2015/03/27 | 433,000 | 439,000 | 430,000 | 439,000 | 1,454 |
| 2015/03/26 | 437,500 | 443,500 | 429,500 | 429,500 | 1,392 |
| 2015/03/25 | 439,000 | 444,500 | 435,000 | 444,500 | 2,273 |
| 2015/03/24 | 420,500 | 438,000 | 420,000 | 438,000 | 2,248 |
| 2015/03/23 | 424,000 | 425,500 | 420,000 | 424,000 | 657 |
| 2015/03/20 | 413,000 | 421,500 | 404,000 | 421,500 | 2,733 |
| 2015/03/19 | 420,000 | 423,000 | 415,500 | 420,000 | 1,929 |
| 2015/03/18 | 413,500 | 417,500 | 412,000 | 415,000 | 2,501 |
| 2015/03/17 | 413,000 | 414,500 | 410,500 | 413,500 | 2,084 |
| 2015/03/16 | 406,000 | 411,500 | 404,000 | 409,000 | 2,361 |
| 2015/03/13 | 400,500 | 404,000 | 399,500 | 403,000 | 2,191 |
| 2015/03/12 | 409,500 | 410,000 | 399,500 | 401,000 | 2,603 |
| 2015/03/11 | 401,000 | 406,000 | 400,500 | 404,500 | 1,638 |
| 2015/03/10 | 411,500 | 411,500 | 404,000 | 406,500 | 2,180 |
| 2015/03/09 | 418,000 | 421,000 | 409,000 | 409,000 | 1,711 |
| 2015/03/06 | 420,000 | 425,500 | 415,500 | 425,000 | 1,969 |
| 2015/03/05 | 406,500 | 416,000 | 404,000 | 415,500 | 2,788 |
| 2015/03/04 | 423,000 | 425,500 | 414,000 | 414,000 | 2,733 |
| 2015/03/03 | 433,500 | 435,000 | 427,500 | 427,500 | 988 |
| 2015/03/02 | 429,500 | 436,500 | 429,000 | 431,000 | 1,539 |
| 2015/02/27 | 435,000 | 443,500 | 429,500 | 429,500 | 3,146 |
| 2015/02/26 | 420,000 | 435,000 | 417,500 | 434,000 | 3,291 |
| 2015/02/25 | 415,000 | 419,500 | 411,000 | 419,000 | 1,185 |
| 2015/02/24 | 413,000 | 417,500 | 408,500 | 416,500 | 1,584 |
| 2015/02/23 | 401,000 | 409,000 | 401,000 | 409,000 | 921 |
| 2015/02/20 | 403,000 | 403,000 | 399,000 | 400,500 | 1,267 |
| 2015/02/19 | 402,000 | 406,500 | 397,500 | 399,500 | 1,393 |
| 2015/02/18 | 399,500 | 406,500 | 398,500 | 405,500 | 1,977 |
| 2015/02/17 | 400,500 | 401,000 | 396,500 | 396,500 | 2,918 |
| 2015/02/16 | 404,500 | 409,000 | 400,500 | 404,500 | 1,177 |
| 2015/02/13 | 404,500 | 411,000 | 400,000 | 405,000 | 1,274 |
| 2015/02/12 | 395,000 | 408,500 | 394,000 | 407,000 | 2,826 |
| 2015/02/10 | 399,000 | 404,000 | 394,000 | 395,000 | 2,411 |
| 2015/02/09 | 415,000 | 415,000 | 396,500 | 403,500 | 2,944 |
| 2015/02/06 | 410,000 | 415,000 | 406,500 | 415,000 | 1,209 |
| 2015/02/05 | 399,000 | 407,500 | 395,000 | 405,000 | 2,006 |
| 2015/02/04 | 404,000 | 405,000 | 394,000 | 399,500 | 2,675 |
| 2015/02/03 | 406,000 | 411,000 | 395,000 | 401,500 | 3,272 |
| 2015/02/02 | 409,000 | 414,500 | 404,000 | 410,000 | 1,912 |
| 2015/01/30 | 415,000 | 417,000 | 411,500 | 412,000 | 2,211 |
| 2015/01/29 | 416,000 | 418,000 | 408,000 | 410,500 | 1,578 |
| 2015/01/28 | 411,000 | 418,000 | 410,500 | 416,000 | 1,384 |
| 2015/01/27 | 415,500 | 418,500 | 411,000 | 412,500 | 1,371 |
| 2015/01/26 | 421,000 | 424,500 | 409,000 | 415,000 | 2,057 |
| 2015/01/23 | 418,000 | 429,500 | 415,500 | 425,500 | 1,950 |
| 2015/01/22 | 423,500 | 424,000 | 412,500 | 414,500 | 2,058 |
| 2015/01/21 | 428,000 | 430,000 | 422,000 | 422,500 | 1,772 |
| 2015/01/20 | 424,500 | 428,000 | 423,000 | 425,000 | 1,123 |
| 2015/01/19 | 433,500 | 436,000 | 418,500 | 423,000 | 2,070 |
| 2015/01/16 | 430,500 | 432,500 | 425,500 | 431,000 | 1,743 |
| 2015/01/15 | 424,000 | 432,000 | 423,500 | 429,000 | 1,647 |
| 2015/01/14 | 422,000 | 428,500 | 421,000 | 425,000 | 2,243 |
| 2015/01/13 | 422,000 | 428,000 | 418,000 | 420,000 | 3,190 |
| 2015/01/09 | 424,000 | 425,000 | 419,500 | 419,500 | 1,457 |
| 2015/01/08 | 419,500 | 426,000 | 418,500 | 421,000 | 1,967 |
| 2015/01/07 | 417,000 | 423,500 | 415,500 | 415,500 | 1,707 |
| 2015/01/06 | 415,000 | 423,500 | 414,500 | 420,000 | 2,038 |
| 2015/01/05 | 418,000 | 422,500 | 414,000 | 420,000 | 1,341 |