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 |
|---|---|---|---|---|---|
| 2016/12/30 | 457,500 | 465,500 | 457,500 | 460,500 | 2,233 |
| 2016/12/29 | 456,000 | 459,500 | 454,500 | 458,500 | 2,122 |
| 2016/12/28 | 458,000 | 463,500 | 455,500 | 458,000 | 2,350 |
| 2016/12/27 | 461,000 | 465,500 | 458,500 | 465,000 | 1,828 |
| 2016/12/26 | 460,500 | 464,500 | 460,000 | 463,500 | 1,348 |
| 2016/12/22 | 460,000 | 464,500 | 459,500 | 462,500 | 2,249 |
| 2016/12/21 | 467,000 | 469,500 | 465,000 | 465,000 | 2,508 |
| 2016/12/20 | 467,000 | 470,000 | 464,000 | 470,000 | 1,779 |
| 2016/12/19 | 468,000 | 469,500 | 466,000 | 467,000 | 1,926 |
| 2016/12/16 | 466,000 | 469,500 | 464,000 | 469,500 | 2,982 |
| 2016/12/15 | 468,000 | 469,500 | 466,000 | 466,500 | 1,937 |
| 2016/12/14 | 468,000 | 471,000 | 466,500 | 468,000 | 1,634 |
| 2016/12/13 | 468,500 | 469,500 | 464,000 | 468,000 | 1,714 |
| 2016/12/12 | 469,000 | 473,000 | 466,500 | 468,500 | 2,447 |
| 2016/12/09 | 468,000 | 471,500 | 463,500 | 465,500 | 2,956 |
| 2016/12/08 | 464,000 | 472,500 | 464,000 | 472,500 | 2,527 |
| 2016/12/07 | 463,000 | 467,000 | 458,500 | 466,500 | 1,944 |
| 2016/12/06 | 457,000 | 463,000 | 457,000 | 463,000 | 1,762 |
| 2016/12/05 | 458,000 | 462,500 | 456,500 | 459,500 | 1,602 |
| 2016/12/02 | 465,500 | 466,500 | 458,500 | 460,500 | 2,620 |
| 2016/12/01 | 472,000 | 472,000 | 461,500 | 461,500 | 2,433 |
| 2016/11/30 | 455,000 | 465,000 | 455,000 | 465,000 | 3,477 |
| 2016/11/29 | 455,000 | 460,500 | 453,000 | 455,000 | 1,668 |
| 2016/11/28 | 444,000 | 453,000 | 443,500 | 452,000 | 2,175 |
| 2016/11/25 | 443,000 | 445,000 | 441,000 | 441,000 | 1,337 |
| 2016/11/24 | 436,500 | 445,500 | 436,500 | 441,500 | 1,383 |
| 2016/11/22 | 435,000 | 441,000 | 435,000 | 438,500 | 1,366 |
| 2016/11/21 | 437,500 | 441,500 | 432,500 | 438,500 | 2,184 |
| 2016/11/18 | 445,000 | 445,000 | 438,000 | 440,000 | 2,400 |
| 2016/11/17 | 429,500 | 440,000 | 429,500 | 439,000 | 2,064 |
| 2016/11/16 | 434,000 | 436,500 | 429,500 | 433,000 | 2,466 |
| 2016/11/15 | 434,000 | 436,000 | 430,500 | 434,000 | 1,856 |
| 2016/11/14 | 434,000 | 437,500 | 430,000 | 433,500 | 2,372 |
| 2016/11/11 | 442,500 | 445,000 | 433,500 | 435,500 | 3,162 |
| 2016/11/10 | 448,000 | 450,500 | 444,500 | 446,000 | 1,727 |
| 2016/11/09 | 446,500 | 450,500 | 434,000 | 448,000 | 2,436 |
| 2016/11/08 | 449,000 | 452,000 | 448,000 | 448,000 | 1,234 |
| 2016/11/07 | 451,000 | 454,500 | 449,000 | 451,000 | 1,059 |
| 2016/11/04 | 446,000 | 450,000 | 443,500 | 446,500 | 1,976 |
| 2016/11/02 | 457,000 | 458,000 | 448,500 | 452,000 | 1,920 |
| 2016/11/01 | 451,000 | 457,000 | 449,000 | 457,000 | 1,674 |
| 2016/10/31 | 443,500 | 453,000 | 441,500 | 452,500 | 1,715 |
| 2016/10/28 | 448,000 | 451,000 | 443,000 | 444,000 | 2,634 |
| 2016/10/27 | 456,000 | 458,500 | 449,500 | 450,000 | 2,294 |
| 2016/10/26 | 458,000 | 463,500 | 454,000 | 459,500 | 1,551 |
| 2016/10/25 | 457,500 | 458,500 | 454,000 | 458,000 | 1,467 |
| 2016/10/24 | 448,500 | 457,000 | 448,500 | 455,000 | 1,925 |
| 2016/10/21 | 449,000 | 461,500 | 449,000 | 452,000 | 2,370 |
| 2016/10/20 | 449,500 | 454,500 | 446,000 | 451,500 | 2,879 |
| 2016/10/19 | 441,000 | 448,000 | 441,000 | 446,000 | 1,192 |
| 2016/10/18 | 450,000 | 450,500 | 441,000 | 441,000 | 1,740 |
| 2016/10/17 | 447,000 | 449,500 | 445,000 | 448,500 | 1,219 |
| 2016/10/14 | 446,000 | 448,000 | 443,500 | 446,000 | 1,458 |
| 2016/10/13 | 445,000 | 447,000 | 442,500 | 445,500 | 1,517 |
| 2016/10/12 | 446,000 | 448,500 | 442,500 | 443,000 | 1,622 |
| 2016/10/11 | 450,000 | 450,500 | 445,000 | 446,000 | 1,433 |
| 2016/10/07 | 450,000 | 452,500 | 446,000 | 447,000 | 1,902 |
| 2016/10/06 | 449,500 | 455,500 | 444,000 | 446,000 | 2,646 |
| 2016/10/05 | 458,500 | 458,500 | 449,000 | 449,500 | 2,131 |
| 2016/10/04 | 459,000 | 459,500 | 454,000 | 457,000 | 972 |
| 2016/10/03 | 455,000 | 460,500 | 453,500 | 460,500 | 1,189 |
| 2016/09/30 | 451,500 | 457,500 | 449,500 | 457,000 | 1,532 |
| 2016/09/29 | 457,000 | 458,500 | 451,500 | 451,500 | 1,424 |
| 2016/09/28 | 461,000 | 463,500 | 454,500 | 457,000 | 1,276 |
| 2016/09/27 | 465,000 | 466,500 | 462,000 | 465,000 | 1,530 |
| 2016/09/26 | 461,500 | 467,500 | 461,500 | 464,000 | 1,375 |
| 2016/09/23 | 459,000 | 465,000 | 459,000 | 461,000 | 1,701 |
| 2016/09/21 | 463,000 | 466,000 | 459,500 | 460,000 | 1,746 |
| 2016/09/20 | 462,000 | 463,000 | 458,000 | 460,000 | 1,592 |
| 2016/09/16 | 461,000 | 466,000 | 459,000 | 459,500 | 1,618 |
| 2016/09/15 | 461,500 | 465,500 | 460,000 | 463,000 | 1,688 |
| 2016/09/14 | 470,500 | 471,000 | 458,500 | 460,500 | 1,827 |
| 2016/09/13 | 466,000 | 473,500 | 465,000 | 470,500 | 1,927 |
| 2016/09/12 | 459,000 | 466,500 | 456,500 | 466,500 | 1,781 |
| 2016/09/09 | 468,500 | 470,000 | 464,500 | 466,000 | 2,423 |
| 2016/09/08 | 464,500 | 467,500 | 464,500 | 465,500 | 927 |
| 2016/09/07 | 468,000 | 468,500 | 463,500 | 468,000 | 1,792 |
| 2016/09/06 | 463,000 | 474,500 | 462,000 | 473,500 | 3,007 |
| 2016/09/05 | 464,000 | 465,500 | 461,500 | 463,000 | 1,491 |
| 2016/09/02 | 460,500 | 462,500 | 456,000 | 460,500 | 1,884 |
| 2016/09/01 | 460,500 | 461,500 | 452,500 | 460,500 | 2,832 |
| 2016/08/31 | 462,500 | 462,500 | 456,500 | 457,500 | 1,646 |
| 2016/08/30 | 460,500 | 463,000 | 458,500 | 462,000 | 1,819 |
| 2016/08/29 | 459,000 | 462,500 | 457,500 | 461,500 | 1,403 |
| 2016/08/26 | 454,500 | 463,500 | 454,500 | 459,000 | 2,224 |
| 2016/08/25 | 455,000 | 458,000 | 452,000 | 455,000 | 1,312 |
| 2016/08/24 | 452,000 | 455,000 | 450,000 | 453,000 | 1,424 |
| 2016/08/23 | 449,000 | 456,500 | 445,000 | 456,500 | 2,001 |
| 2016/08/22 | 448,000 | 449,500 | 442,000 | 447,000 | 1,775 |
| 2016/08/19 | 454,000 | 456,500 | 447,500 | 450,500 | 2,335 |
| 2016/08/18 | 453,000 | 453,500 | 440,000 | 449,500 | 2,898 |
| 2016/08/17 | 443,000 | 455,000 | 440,000 | 455,000 | 3,717 |
| 2016/08/16 | 440,000 | 443,500 | 436,500 | 439,500 | 2,787 |
| 2016/08/15 | 438,000 | 440,500 | 435,500 | 438,500 | 1,892 |
| 2016/08/12 | 444,000 | 450,000 | 438,000 | 438,000 | 3,154 |
| 2016/08/10 | 439,000 | 449,500 | 439,000 | 442,000 | 1,807 |
| 2016/08/09 | 440,000 | 443,500 | 439,000 | 441,000 | 1,966 |
| 2016/08/08 | 444,500 | 447,500 | 438,000 | 441,500 | 1,887 |
| 2016/08/05 | 444,500 | 448,000 | 442,500 | 444,500 | 2,635 |
| 2016/08/04 | 444,000 | 447,500 | 443,500 | 445,000 | 2,398 |
| 2016/08/03 | 438,500 | 446,000 | 436,500 | 445,500 | 3,131 |
| 2016/08/02 | 445,500 | 447,500 | 441,500 | 444,500 | 2,646 |
| 2016/08/01 | 454,500 | 456,000 | 445,500 | 448,500 | 1,974 |
| 2016/07/29 | 465,000 | 468,000 | 444,000 | 450,500 | 3,444 |
| 2016/07/28 | 452,000 | 462,000 | 451,500 | 460,000 | 1,727 |
| 2016/07/27 | 454,000 | 454,000 | 449,500 | 451,000 | 1,100 |
| 2016/07/26 | 455,500 | 458,500 | 448,500 | 454,000 | 1,439 |
| 2016/07/25 | 454,500 | 456,000 | 449,500 | 453,500 | 1,366 |
| 2016/07/22 | 460,500 | 462,000 | 450,000 | 459,500 | 3,010 |
| 2016/07/21 | 460,500 | 461,000 | 455,500 | 458,000 | 1,815 |
| 2016/07/20 | 457,500 | 461,000 | 453,500 | 458,500 | 1,716 |
| 2016/07/19 | 454,500 | 457,500 | 452,000 | 454,500 | 1,795 |
| 2016/07/15 | 460,000 | 461,000 | 453,000 | 454,000 | 1,637 |
| 2016/07/14 | 449,500 | 459,500 | 448,500 | 458,000 | 1,779 |
| 2016/07/13 | 456,000 | 456,500 | 444,000 | 449,500 | 1,826 |
| 2016/07/12 | 450,000 | 458,000 | 438,000 | 452,500 | 1,864 |
| 2016/07/11 | 446,500 | 451,000 | 441,000 | 448,000 | 1,563 |
| 2016/07/08 | 449,500 | 454,500 | 441,500 | 443,500 | 1,775 |
| 2016/07/07 | 444,500 | 449,500 | 439,000 | 449,500 | 2,480 |
| 2016/07/06 | 445,500 | 448,000 | 438,500 | 443,000 | 2,327 |
| 2016/07/05 | 443,500 | 449,000 | 441,000 | 441,500 | 1,514 |
| 2016/07/04 | 444,000 | 448,000 | 440,500 | 446,000 | 1,934 |
| 2016/07/01 | 442,000 | 448,500 | 438,000 | 446,000 | 2,165 |
| 2016/06/30 | 438,500 | 449,500 | 434,000 | 441,000 | 3,041 |
| 2016/06/29 | 429,500 | 437,000 | 427,500 | 436,000 | 2,809 |
| 2016/06/28 | 417,000 | 439,000 | 416,000 | 436,500 | 2,581 |
| 2016/06/27 | 438,000 | 441,000 | 419,500 | 422,500 | 3,832 |
| 2016/06/24 | 453,000 | 453,000 | 421,000 | 426,500 | 4,867 |
| 2016/06/23 | 455,000 | 456,000 | 443,500 | 446,000 | 2,280 |
| 2016/06/22 | 455,500 | 458,000 | 448,000 | 448,000 | 2,480 |
| 2016/06/21 | 459,500 | 462,000 | 453,000 | 455,500 | 3,353 |
| 2016/06/20 | 449,500 | 458,500 | 449,500 | 457,000 | 1,920 |
| 2016/06/17 | 447,000 | 455,000 | 442,000 | 447,000 | 3,839 |
| 2016/06/16 | 454,500 | 459,500 | 449,000 | 449,000 | 3,405 |
| 2016/06/15 | 452,000 | 459,000 | 452,000 | 452,500 | 1,932 |
| 2016/06/14 | 456,000 | 461,000 | 455,000 | 458,500 | 1,821 |
| 2016/06/13 | 459,500 | 462,500 | 458,000 | 458,500 | 1,872 |
| 2016/06/10 | 460,000 | 464,500 | 457,000 | 459,500 | 1,871 |
| 2016/06/09 | 458,000 | 465,500 | 456,000 | 463,000 | 2,612 |
| 2016/06/08 | 455,000 | 458,500 | 451,500 | 456,500 | 2,289 |
| 2016/06/07 | 450,500 | 455,500 | 449,500 | 455,000 | 3,195 |
| 2016/06/06 | 462,000 | 462,000 | 454,000 | 456,000 | 3,316 |
| 2016/06/03 | 461,000 | 467,500 | 460,500 | 463,500 | 3,761 |
| 2016/06/02 | 469,500 | 470,000 | 459,000 | 461,000 | 3,428 |
| 2016/06/01 | 472,500 | 478,000 | 467,500 | 467,500 | 3,110 |
| 2016/05/31 | 473,000 | 474,500 | 469,000 | 474,500 | 5,297 |
| 2016/05/30 | 465,000 | 472,500 | 463,500 | 472,000 | 1,672 |
| 2016/05/27 | 471,000 | 473,500 | 467,000 | 469,000 | 1,292 |
| 2016/05/26 | 472,000 | 472,000 | 464,500 | 470,000 | 2,711 |
| 2016/05/25 | 467,500 | 471,500 | 467,500 | 471,000 | 1,448 |
| 2016/05/24 | 464,000 | 470,000 | 464,000 | 467,000 | 1,628 |
| 2016/05/23 | 469,500 | 472,000 | 465,000 | 468,000 | 1,955 |
| 2016/05/20 | 468,500 | 472,000 | 463,500 | 472,000 | 2,751 |
| 2016/05/19 | 476,500 | 477,000 | 467,500 | 470,000 | 2,432 |
| 2016/05/18 | 482,500 | 482,500 | 473,000 | 477,000 | 1,499 |
| 2016/05/17 | 475,000 | 482,000 | 473,000 | 482,000 | 1,515 |
| 2016/05/16 | 475,000 | 478,500 | 471,500 | 477,000 | 1,535 |
| 2016/05/13 | 471,500 | 478,000 | 469,500 | 473,000 | 1,389 |
| 2016/05/12 | 480,000 | 481,000 | 469,000 | 472,000 | 2,987 |
| 2016/05/11 | 489,000 | 490,500 | 477,500 | 481,000 | 2,155 |
| 2016/05/10 | 482,500 | 489,000 | 477,000 | 489,000 | 2,971 |
| 2016/05/09 | 473,500 | 484,000 | 472,500 | 484,000 | 1,994 |
| 2016/05/06 | 470,000 | 479,000 | 469,500 | 474,000 | 1,384 |
| 2016/05/02 | 474,500 | 481,000 | 467,500 | 471,000 | 3,345 |
| 2016/04/28 | 481,500 | 482,500 | 467,000 | 478,500 | 2,553 |
| 2016/04/27 | 483,000 | 488,000 | 476,500 | 483,000 | 1,875 |
| 2016/04/26 | 498,000 | 504,000 | 487,000 | 490,000 | 2,917 |
| 2016/04/25 | 483,000 | 496,500 | 479,000 | 493,000 | 3,313 |
| 2016/04/22 | 471,500 | 487,000 | 471,500 | 475,500 | 2,744 |
| 2016/04/21 | 470,000 | 478,000 | 465,500 | 475,000 | 2,167 |
| 2016/04/20 | 471,000 | 476,500 | 470,000 | 471,000 | 1,673 |
| 2016/04/19 | 467,000 | 472,500 | 463,500 | 467,000 | 1,794 |
| 2016/04/18 | 458,000 | 465,500 | 456,000 | 463,500 | 1,759 |
| 2016/04/15 | 463,000 | 465,500 | 460,000 | 463,500 | 1,373 |
| 2016/04/14 | 462,500 | 467,000 | 459,000 | 465,500 | 2,092 |
| 2016/04/13 | 459,000 | 466,000 | 454,000 | 461,000 | 1,334 |
| 2016/04/12 | 460,500 | 465,500 | 459,500 | 461,500 | 1,556 |
| 2016/04/11 | 464,500 | 465,500 | 458,500 | 462,000 | 1,792 |
| 2016/04/08 | 463,000 | 467,000 | 458,000 | 465,000 | 2,272 |
| 2016/04/07 | 469,500 | 472,000 | 463,000 | 469,500 | 2,122 |
| 2016/04/06 | 473,500 | 476,500 | 468,500 | 468,500 | 2,094 |
| 2016/04/05 | 463,000 | 478,000 | 463,000 | 478,000 | 3,507 |
| 2016/04/04 | 452,500 | 465,500 | 450,500 | 465,500 | 4,093 |
| 2016/04/01 | 455,500 | 456,500 | 443,000 | 445,500 | 4,367 |
| 2016/03/31 | 460,000 | 460,500 | 455,000 | 458,500 | 1,702 |
| 2016/03/30 | 464,500 | 466,500 | 458,500 | 459,000 | 2,008 |
| 2016/03/29 | 469,000 | 472,500 | 458,000 | 462,500 | 1,194 |
| 2016/03/28 | 464,500 | 469,000 | 460,000 | 469,000 | 1,227 |
| 2016/03/25 | 458,000 | 467,000 | 456,500 | 465,500 | 1,887 |
| 2016/03/24 | 467,000 | 467,000 | 457,500 | 458,500 | 2,018 |
| 2016/03/23 | 474,000 | 479,500 | 465,000 | 465,000 | 1,816 |
| 2016/03/22 | 464,000 | 475,000 | 461,500 | 474,000 | 3,346 |
| 2016/03/18 | 454,500 | 456,500 | 451,000 | 454,500 | 3,088 |
| 2016/03/17 | 451,500 | 459,000 | 449,000 | 450,000 | 2,572 |
| 2016/03/16 | 459,000 | 459,500 | 454,500 | 458,000 | 1,333 |
| 2016/03/15 | 460,000 | 461,500 | 456,500 | 459,000 | 1,747 |
| 2016/03/14 | 462,000 | 463,000 | 455,000 | 455,000 | 1,550 |
| 2016/03/11 | 450,000 | 463,500 | 450,000 | 463,000 | 2,885 |
| 2016/03/10 | 457,000 | 461,500 | 453,500 | 454,500 | 1,434 |
| 2016/03/09 | 466,500 | 469,000 | 457,000 | 461,000 | 2,131 |
| 2016/03/08 | 461,500 | 473,000 | 461,500 | 471,000 | 2,712 |
| 2016/03/07 | 459,500 | 465,000 | 455,500 | 465,000 | 2,154 |
| 2016/03/04 | 461,000 | 465,000 | 452,000 | 465,000 | 2,720 |
| 2016/03/03 | 474,000 | 477,000 | 464,500 | 468,000 | 2,445 |
| 2016/03/02 | 472,500 | 474,500 | 468,500 | 470,500 | 2,508 |
| 2016/03/01 | 463,500 | 470,000 | 459,000 | 466,500 | 1,794 |
| 2016/02/29 | 469,500 | 473,000 | 463,500 | 463,500 | 3,305 |
| 2016/02/26 | 459,000 | 470,000 | 458,500 | 467,000 | 2,321 |
| 2016/02/25 | 450,000 | 464,500 | 446,500 | 460,000 | 3,330 |
| 2016/02/24 | 439,500 | 449,500 | 437,000 | 449,500 | 2,486 |
| 2016/02/23 | 441,500 | 445,000 | 434,500 | 437,000 | 1,635 |
| 2016/02/22 | 443,500 | 451,000 | 440,500 | 442,000 | 2,810 |
| 2016/02/19 | 432,500 | 442,500 | 430,000 | 442,500 | 3,202 |
| 2016/02/18 | 436,000 | 442,000 | 424,000 | 425,500 | 2,963 |
| 2016/02/17 | 440,500 | 442,000 | 426,500 | 430,000 | 2,435 |
| 2016/02/16 | 434,000 | 454,500 | 431,500 | 441,500 | 3,553 |
| 2016/02/15 | 413,000 | 438,500 | 413,000 | 431,000 | 2,800 |
| 2016/02/12 | 413,000 | 419,000 | 403,500 | 405,000 | 3,439 |
| 2016/02/10 | 422,000 | 425,500 | 410,500 | 420,000 | 4,477 |
| 2016/02/09 | 430,500 | 438,000 | 421,500 | 421,500 | 3,163 |
| 2016/02/08 | 431,500 | 443,500 | 431,000 | 437,500 | 1,929 |
| 2016/02/05 | 436,500 | 446,500 | 435,000 | 438,500 | 2,871 |
| 2016/02/04 | 440,000 | 449,500 | 437,500 | 438,500 | 2,420 |
| 2016/02/03 | 432,500 | 447,000 | 427,500 | 445,000 | 3,001 |
| 2016/02/02 | 437,000 | 440,500 | 432,500 | 436,500 | 1,791 |
| 2016/02/01 | 448,000 | 470,000 | 440,500 | 448,000 | 5,510 |
| 2016/01/29 | 416,500 | 451,000 | 410,000 | 432,500 | 4,865 |
| 2016/01/28 | 414,000 | 416,000 | 411,000 | 411,000 | 1,296 |
| 2016/01/27 | 410,000 | 418,500 | 408,500 | 418,000 | 1,837 |
| 2016/01/26 | 403,000 | 407,000 | 401,500 | 406,000 | 1,021 |
| 2016/01/25 | 396,500 | 407,500 | 393,500 | 402,000 | 1,548 |
| 2016/01/22 | 389,500 | 395,500 | 387,000 | 393,000 | 2,757 |
| 2016/01/21 | 386,000 | 387,000 | 380,000 | 384,500 | 2,856 |
| 2016/01/20 | 383,000 | 389,000 | 381,500 | 386,500 | 1,924 |
| 2016/01/19 | 387,000 | 390,000 | 382,000 | 383,000 | 2,100 |
| 2016/01/18 | 388,000 | 390,000 | 383,000 | 386,000 | 1,333 |
| 2016/01/15 | 399,000 | 399,500 | 390,000 | 392,000 | 1,582 |
| 2016/01/14 | 396,500 | 398,500 | 393,000 | 395,000 | 1,302 |
| 2016/01/13 | 387,500 | 400,000 | 387,500 | 399,500 | 2,079 |
| 2016/01/12 | 397,000 | 403,000 | 392,500 | 392,500 | 1,772 |
| 2016/01/08 | 404,500 | 406,000 | 398,500 | 404,000 | 1,518 |
| 2016/01/07 | 407,500 | 409,000 | 403,000 | 407,000 | 1,032 |
| 2016/01/06 | 408,500 | 412,500 | 405,000 | 408,000 | 1,339 |
| 2016/01/05 | 410,500 | 410,500 | 400,000 | 408,500 | 1,991 |
| 2016/01/04 | 410,000 | 412,000 | 403,000 | 411,500 | 1,156 |