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 |
|---|---|---|---|---|---|
| 2018/12/28 | 418,000 | 419,000 | 414,000 | 417,000 | 1,753 |
| 2018/12/27 | 421,000 | 423,000 | 418,000 | 419,000 | 3,562 |
| 2018/12/26 | 414,000 | 419,500 | 409,500 | 417,000 | 3,370 |
| 2018/12/25 | 411,500 | 424,500 | 407,500 | 423,000 | 3,642 |
| 2018/12/21 | 430,500 | 431,500 | 424,000 | 425,500 | 3,701 |
| 2018/12/20 | 434,500 | 437,000 | 430,500 | 430,500 | 2,391 |
| 2018/12/19 | 436,000 | 436,000 | 433,000 | 434,500 | 2,159 |
| 2018/12/18 | 440,000 | 444,000 | 436,000 | 436,000 | 2,895 |
| 2018/12/17 | 440,500 | 445,500 | 438,500 | 445,500 | 2,211 |
| 2018/12/14 | 448,000 | 448,000 | 439,500 | 440,500 | 4,666 |
| 2018/12/13 | 443,500 | 446,000 | 436,500 | 444,500 | 3,516 |
| 2018/12/12 | 435,500 | 439,000 | 435,500 | 436,500 | 2,524 |
| 2018/12/11 | 437,500 | 439,500 | 435,500 | 436,000 | 1,754 |
| 2018/12/10 | 442,500 | 442,500 | 437,000 | 437,000 | 2,044 |
| 2018/12/07 | 440,000 | 443,000 | 439,500 | 441,000 | 2,457 |
| 2018/12/06 | 438,500 | 439,500 | 436,500 | 439,000 | 1,415 |
| 2018/12/05 | 434,500 | 440,000 | 433,500 | 440,000 | 1,518 |
| 2018/12/04 | 443,000 | 443,000 | 435,000 | 436,500 | 2,047 |
| 2018/12/03 | 443,000 | 444,500 | 437,500 | 438,500 | 2,450 |
| 2018/11/30 | 436,500 | 443,500 | 436,500 | 443,500 | 7,724 |
| 2018/11/29 | 443,500 | 444,500 | 436,500 | 437,500 | 2,048 |
| 2018/11/28 | 444,500 | 445,500 | 442,500 | 444,500 | 1,805 |
| 2018/11/27 | 439,500 | 445,000 | 437,500 | 443,000 | 3,550 |
| 2018/11/26 | 431,000 | 436,000 | 429,000 | 435,500 | 2,818 |
| 2018/11/22 | 429,500 | 432,000 | 429,000 | 431,000 | 1,840 |
| 2018/11/21 | 430,500 | 431,000 | 427,500 | 428,000 | 1,619 |
| 2018/11/20 | 427,000 | 429,000 | 425,500 | 429,000 | 1,727 |
| 2018/11/19 | 427,000 | 427,000 | 421,500 | 427,000 | 1,977 |
| 2018/11/16 | 421,500 | 424,000 | 417,500 | 420,000 | 2,819 |
| 2018/11/15 | 418,500 | 421,500 | 416,500 | 421,500 | 2,256 |
| 2018/11/14 | 416,000 | 418,000 | 414,500 | 418,000 | 2,699 |
| 2018/11/13 | 415,000 | 415,000 | 411,500 | 412,000 | 1,388 |
| 2018/11/12 | 411,000 | 415,500 | 410,000 | 415,500 | 2,465 |
| 2018/11/09 | 409,500 | 411,000 | 406,500 | 406,500 | 1,881 |
| 2018/11/08 | 408,000 | 411,000 | 407,000 | 409,500 | 2,039 |
| 2018/11/07 | 405,000 | 407,500 | 403,500 | 406,000 | 1,639 |
| 2018/11/06 | 403,500 | 406,500 | 402,500 | 405,500 | 798 |
| 2018/11/05 | 405,500 | 406,000 | 403,000 | 403,500 | 989 |
| 2018/11/02 | 404,500 | 406,500 | 402,500 | 402,500 | 1,060 |
| 2018/11/01 | 405,500 | 407,500 | 404,000 | 406,000 | 1,430 |
| 2018/10/31 | 403,500 | 405,000 | 399,000 | 403,000 | 2,358 |
| 2018/10/30 | 402,000 | 404,000 | 398,000 | 404,000 | 2,069 |
| 2018/10/29 | 400,000 | 402,500 | 399,000 | 401,000 | 1,357 |
| 2018/10/26 | 401,500 | 401,500 | 398,000 | 400,000 | 2,004 |
| 2018/10/25 | 398,000 | 400,500 | 397,000 | 398,500 | 1,359 |
| 2018/10/24 | 399,000 | 401,500 | 398,000 | 399,000 | 1,793 |
| 2018/10/23 | 401,000 | 403,500 | 400,000 | 401,500 | 1,633 |
| 2018/10/22 | 402,000 | 404,500 | 401,000 | 401,000 | 1,107 |
| 2018/10/19 | 402,000 | 404,000 | 401,000 | 401,500 | 1,385 |
| 2018/10/18 | 401,000 | 405,000 | 401,000 | 402,000 | 1,656 |
| 2018/10/17 | 401,500 | 404,500 | 400,500 | 401,000 | 2,354 |
| 2018/10/16 | 399,000 | 403,000 | 399,000 | 402,500 | 1,089 |
| 2018/10/15 | 402,000 | 403,000 | 398,000 | 398,000 | 2,049 |
| 2018/10/12 | 406,500 | 409,000 | 401,500 | 401,500 | 2,526 |
| 2018/10/11 | 401,000 | 408,000 | 401,000 | 408,000 | 1,812 |
| 2018/10/10 | 406,000 | 406,500 | 404,000 | 405,500 | 1,292 |
| 2018/10/09 | 401,000 | 407,500 | 401,000 | 403,000 | 2,506 |
| 2018/10/05 | 399,000 | 403,000 | 398,000 | 401,000 | 1,081 |
| 2018/10/04 | 404,000 | 405,500 | 399,500 | 401,000 | 1,424 |
| 2018/10/03 | 405,000 | 406,500 | 403,500 | 404,000 | 1,439 |
| 2018/10/02 | 404,000 | 406,000 | 403,000 | 405,000 | 1,576 |
| 2018/10/01 | 404,000 | 405,500 | 403,000 | 403,500 | 926 |
| 2018/09/28 | 406,500 | 409,000 | 404,000 | 405,000 | 2,967 |
| 2018/09/27 | 406,500 | 409,000 | 403,000 | 403,500 | 1,386 |
| 2018/09/26 | 402,500 | 409,000 | 402,000 | 407,500 | 1,505 |
| 2018/09/25 | 403,000 | 404,000 | 400,000 | 404,000 | 2,190 |
| 2018/09/21 | 405,500 | 406,000 | 402,000 | 402,500 | 3,763 |
| 2018/09/20 | 406,500 | 408,000 | 403,000 | 403,000 | 1,302 |
| 2018/09/19 | 405,000 | 406,500 | 401,000 | 404,500 | 1,739 |
| 2018/09/18 | 407,500 | 407,500 | 402,000 | 405,000 | 1,511 |
| 2018/09/14 | 402,000 | 407,000 | 402,000 | 405,000 | 2,407 |
| 2018/09/13 | 401,500 | 403,500 | 399,500 | 403,500 | 1,757 |
| 2018/09/12 | 399,000 | 400,000 | 398,000 | 400,000 | 1,123 |
| 2018/09/11 | 398,000 | 401,000 | 397,000 | 398,500 | 1,198 |
| 2018/09/10 | 400,500 | 402,000 | 398,000 | 398,000 | 1,068 |
| 2018/09/07 | 402,000 | 404,000 | 400,000 | 400,500 | 1,560 |
| 2018/09/06 | 398,500 | 402,000 | 397,500 | 402,000 | 1,543 |
| 2018/09/05 | 398,500 | 401,500 | 397,500 | 401,000 | 1,974 |
| 2018/09/04 | 399,000 | 401,500 | 396,500 | 400,000 | 1,388 |
| 2018/09/03 | 400,500 | 403,500 | 399,500 | 399,500 | 1,365 |
| 2018/08/31 | 399,000 | 404,000 | 399,000 | 402,000 | 2,133 |
| 2018/08/30 | 401,500 | 404,500 | 401,500 | 403,000 | 1,035 |
| 2018/08/29 | 402,000 | 403,500 | 398,000 | 402,000 | 1,684 |
| 2018/08/28 | 397,500 | 402,000 | 397,000 | 402,000 | 2,037 |
| 2018/08/27 | 400,000 | 400,500 | 397,000 | 398,000 | 1,096 |
| 2018/08/24 | 402,000 | 403,000 | 398,500 | 400,500 | 1,588 |
| 2018/08/23 | 401,000 | 401,500 | 399,000 | 400,500 | 891 |
| 2018/08/22 | 402,000 | 404,500 | 399,000 | 401,000 | 1,526 |
| 2018/08/21 | 404,500 | 404,500 | 398,500 | 401,500 | 1,266 |
| 2018/08/20 | 398,000 | 405,000 | 398,000 | 405,000 | 1,670 |
| 2018/08/17 | 404,500 | 405,000 | 396,500 | 396,500 | 2,251 |
| 2018/08/16 | 404,000 | 406,500 | 403,000 | 406,500 | 2,267 |
| 2018/08/15 | 406,000 | 408,500 | 403,500 | 404,500 | 1,114 |
| 2018/08/14 | 399,000 | 406,500 | 396,500 | 406,000 | 1,469 |
| 2018/08/13 | 397,000 | 401,000 | 395,500 | 397,000 | 2,051 |
| 2018/08/10 | 402,000 | 406,000 | 400,000 | 400,000 | 1,666 |
| 2018/08/09 | 401,000 | 403,000 | 398,000 | 401,500 | 1,398 |
| 2018/08/08 | 401,500 | 405,000 | 399,500 | 401,000 | 1,300 |
| 2018/08/07 | 400,000 | 403,500 | 399,500 | 402,500 | 975 |
| 2018/08/06 | 400,000 | 403,000 | 399,500 | 402,000 | 558 |
| 2018/08/03 | 400,500 | 402,000 | 399,500 | 401,500 | 723 |
| 2018/08/02 | 396,500 | 402,500 | 396,500 | 401,000 | 1,842 |
| 2018/08/01 | 402,000 | 402,500 | 395,000 | 396,500 | 2,948 |
| 2018/07/31 | 392,500 | 402,500 | 391,500 | 402,500 | 4,472 |
| 2018/07/30 | 396,000 | 397,000 | 388,000 | 388,000 | 4,505 |
| 2018/07/27 | 398,500 | 400,500 | 394,500 | 398,000 | 1,871 |
| 2018/07/26 | 402,000 | 402,500 | 396,500 | 398,500 | 1,670 |
| 2018/07/25 | 396,500 | 402,000 | 394,500 | 402,000 | 2,119 |
| 2018/07/24 | 404,000 | 406,000 | 402,000 | 402,000 | 1,727 |
| 2018/07/23 | 405,500 | 406,500 | 403,500 | 405,000 | 1,292 |
| 2018/07/20 | 407,000 | 408,500 | 405,000 | 407,500 | 1,256 |
| 2018/07/19 | 408,000 | 408,500 | 404,000 | 405,500 | 955 |
| 2018/07/18 | 406,500 | 409,000 | 405,000 | 409,000 | 1,023 |
| 2018/07/17 | 408,000 | 408,500 | 405,500 | 407,500 | 1,364 |
| 2018/07/13 | 408,000 | 408,000 | 405,000 | 406,000 | 1,364 |
| 2018/07/12 | 405,000 | 408,500 | 405,000 | 406,500 | 1,280 |
| 2018/07/11 | 405,500 | 407,000 | 402,500 | 404,500 | 1,335 |
| 2018/07/10 | 409,000 | 409,000 | 404,500 | 405,000 | 1,526 |
| 2018/07/09 | 407,500 | 409,500 | 406,000 | 407,500 | 1,326 |
| 2018/07/06 | 407,000 | 407,500 | 404,500 | 405,500 | 1,545 |
| 2018/07/05 | 406,500 | 408,000 | 403,000 | 405,500 | 1,255 |
| 2018/07/04 | 405,500 | 407,500 | 403,000 | 406,000 | 1,484 |
| 2018/07/03 | 401,500 | 406,000 | 401,000 | 405,500 | 1,342 |
| 2018/07/02 | 403,000 | 409,500 | 400,500 | 400,500 | 2,113 |
| 2018/06/29 | 403,000 | 408,500 | 401,000 | 402,500 | 2,373 |
| 2018/06/28 | 406,500 | 406,500 | 401,000 | 401,500 | 2,394 |
| 2018/06/27 | 406,500 | 411,500 | 404,500 | 405,500 | 2,700 |
| 2018/06/26 | 404,000 | 417,000 | 404,000 | 416,500 | 5,770 |
| 2018/06/25 | 406,000 | 409,500 | 401,000 | 404,000 | 2,113 |
| 2018/06/22 | 406,500 | 411,000 | 405,000 | 408,500 | 1,582 |
| 2018/06/21 | 402,000 | 407,000 | 402,000 | 406,500 | 1,528 |
| 2018/06/20 | 405,500 | 405,500 | 402,000 | 402,000 | 1,677 |
| 2018/06/19 | 405,000 | 405,500 | 403,500 | 403,500 | 1,324 |
| 2018/06/18 | 406,500 | 408,500 | 403,500 | 405,000 | 1,754 |
| 2018/06/15 | 409,000 | 409,000 | 404,000 | 404,000 | 4,865 |
| 2018/06/14 | 408,000 | 410,000 | 406,500 | 406,500 | 1,419 |
| 2018/06/13 | 412,500 | 414,000 | 408,000 | 408,000 | 1,327 |
| 2018/06/12 | 412,500 | 416,000 | 410,000 | 411,000 | 2,762 |
| 2018/06/11 | 406,500 | 410,500 | 405,000 | 408,000 | 1,263 |
| 2018/06/08 | 405,000 | 409,000 | 404,000 | 405,500 | 2,427 |
| 2018/06/07 | 400,500 | 406,000 | 400,500 | 405,000 | 1,960 |
| 2018/06/06 | 399,500 | 403,500 | 399,500 | 400,000 | 1,189 |
| 2018/06/05 | 400,000 | 404,000 | 399,500 | 402,000 | 1,520 |
| 2018/06/04 | 401,000 | 404,000 | 399,500 | 401,000 | 2,282 |
| 2018/06/01 | 399,500 | 407,500 | 398,000 | 401,500 | 2,670 |
| 2018/05/31 | 403,000 | 405,500 | 395,500 | 395,500 | 6,753 |
| 2018/05/30 | 406,000 | 407,000 | 403,500 | 405,000 | 1,785 |
| 2018/05/29 | 405,500 | 409,000 | 405,500 | 406,500 | 1,865 |
| 2018/05/28 | 407,000 | 408,000 | 405,500 | 405,500 | 1,362 |
| 2018/05/25 | 407,500 | 408,500 | 405,500 | 407,000 | 952 |
| 2018/05/24 | 405,500 | 408,500 | 405,000 | 407,000 | 1,595 |
| 2018/05/23 | 407,500 | 408,000 | 405,500 | 407,500 | 1,682 |
| 2018/05/22 | 404,500 | 408,000 | 403,500 | 407,500 | 2,281 |
| 2018/05/21 | 406,000 | 407,000 | 403,500 | 404,500 | 2,287 |
| 2018/05/18 | 408,500 | 409,000 | 406,000 | 408,500 | 1,486 |
| 2018/05/17 | 400,500 | 408,000 | 399,500 | 407,500 | 2,244 |
| 2018/05/16 | 402,000 | 404,000 | 399,500 | 399,500 | 1,699 |
| 2018/05/15 | 405,000 | 406,500 | 401,500 | 401,500 | 1,897 |
| 2018/05/14 | 403,500 | 408,500 | 403,000 | 405,000 | 1,273 |
| 2018/05/11 | 407,000 | 410,000 | 406,500 | 406,500 | 1,920 |
| 2018/05/10 | 402,500 | 406,500 | 400,000 | 404,000 | 2,001 |
| 2018/05/09 | 412,000 | 413,500 | 402,000 | 402,000 | 2,566 |
| 2018/05/08 | 404,500 | 410,000 | 402,500 | 410,000 | 3,236 |
| 2018/05/07 | 399,500 | 405,000 | 398,500 | 402,500 | 2,372 |
| 2018/05/02 | 400,000 | 402,500 | 398,000 | 398,500 | 1,772 |
| 2018/05/01 | 396,000 | 402,500 | 395,500 | 400,500 | 2,017 |
| 2018/04/27 | 395,000 | 401,500 | 394,000 | 397,000 | 2,882 |
| 2018/04/26 | 395,000 | 397,500 | 394,000 | 395,000 | 1,489 |
| 2018/04/25 | 392,500 | 395,000 | 390,500 | 395,000 | 1,278 |
| 2018/04/24 | 387,000 | 392,000 | 386,500 | 392,000 | 2,405 |
| 2018/04/23 | 382,000 | 388,000 | 381,500 | 387,500 | 1,473 |
| 2018/04/20 | 378,500 | 382,500 | 378,000 | 382,000 | 757 |
| 2018/04/19 | 379,000 | 379,500 | 376,000 | 377,500 | 2,080 |
| 2018/04/18 | 379,500 | 380,500 | 377,000 | 379,000 | 2,845 |
| 2018/04/17 | 384,000 | 386,000 | 378,500 | 378,500 | 2,195 |
| 2018/04/16 | 387,000 | 389,000 | 384,000 | 384,500 | 2,653 |
| 2018/04/13 | 387,500 | 393,000 | 387,500 | 388,500 | 2,123 |
| 2018/04/12 | 387,000 | 389,500 | 385,500 | 389,000 | 1,839 |
| 2018/04/11 | 386,500 | 387,500 | 384,500 | 385,500 | 1,640 |
| 2018/04/10 | 383,500 | 387,500 | 381,500 | 386,500 | 2,249 |
| 2018/04/09 | 376,000 | 383,500 | 374,000 | 381,500 | 2,060 |
| 2018/04/06 | 380,500 | 381,000 | 375,500 | 376,500 | 1,517 |
| 2018/04/05 | 383,000 | 385,000 | 381,000 | 382,000 | 1,304 |
| 2018/04/04 | 382,000 | 388,500 | 382,000 | 383,000 | 1,390 |
| 2018/04/03 | 381,000 | 385,000 | 380,500 | 383,000 | 1,180 |
| 2018/04/02 | 378,000 | 385,500 | 378,000 | 383,500 | 1,150 |
| 2018/03/30 | 385,000 | 387,000 | 378,500 | 379,000 | 1,541 |
| 2018/03/29 | 380,000 | 385,500 | 378,500 | 385,000 | 2,218 |
| 2018/03/28 | 381,500 | 383,000 | 377,500 | 379,500 | 1,594 |
| 2018/03/27 | 380,000 | 384,500 | 378,000 | 381,500 | 2,346 |
| 2018/03/26 | 378,000 | 379,000 | 375,500 | 376,500 | 1,953 |
| 2018/03/23 | 378,000 | 383,000 | 377,000 | 382,000 | 3,130 |
| 2018/03/22 | 377,000 | 384,000 | 377,000 | 380,500 | 2,311 |
| 2018/03/20 | 371,500 | 379,500 | 371,500 | 379,000 | 1,757 |
| 2018/03/19 | 376,500 | 377,500 | 374,000 | 374,000 | 1,431 |
| 2018/03/16 | 375,000 | 377,000 | 373,000 | 375,000 | 2,370 |
| 2018/03/15 | 366,500 | 374,000 | 366,000 | 373,000 | 2,015 |
| 2018/03/14 | 366,500 | 369,500 | 365,500 | 368,000 | 1,609 |
| 2018/03/13 | 367,000 | 371,000 | 366,500 | 366,500 | 1,788 |
| 2018/03/12 | 371,000 | 372,500 | 367,000 | 367,000 | 2,086 |
| 2018/03/09 | 378,000 | 378,000 | 371,000 | 371,000 | 2,161 |
| 2018/03/08 | 373,500 | 376,500 | 373,500 | 374,500 | 1,623 |
| 2018/03/07 | 372,000 | 376,000 | 369,000 | 373,000 | 2,278 |
| 2018/03/06 | 368,500 | 373,500 | 366,500 | 370,000 | 1,939 |
| 2018/03/05 | 366,000 | 367,500 | 363,000 | 365,000 | 2,483 |
| 2018/03/02 | 365,000 | 370,000 | 363,500 | 368,500 | 2,370 |
| 2018/03/01 | 368,000 | 372,000 | 363,000 | 365,500 | 2,814 |
| 2018/02/28 | 370,500 | 372,000 | 366,000 | 368,000 | 3,338 |
| 2018/02/27 | 378,500 | 380,500 | 370,500 | 372,000 | 2,211 |
| 2018/02/26 | 373,000 | 380,000 | 373,000 | 376,000 | 2,452 |
| 2018/02/23 | 365,000 | 374,500 | 363,500 | 372,500 | 2,728 |
| 2018/02/22 | 356,500 | 364,500 | 356,000 | 361,500 | 3,736 |
| 2018/02/21 | 358,500 | 360,000 | 354,000 | 356,500 | 2,593 |
| 2018/02/20 | 355,000 | 360,000 | 354,000 | 358,000 | 2,044 |
| 2018/02/19 | 352,500 | 355,500 | 351,500 | 355,000 | 1,843 |
| 2018/02/16 | 358,000 | 362,000 | 352,000 | 353,000 | 2,301 |
| 2018/02/15 | 352,000 | 358,500 | 352,000 | 356,500 | 1,637 |
| 2018/02/14 | 357,500 | 362,000 | 354,000 | 354,500 | 2,854 |
| 2018/02/13 | 366,000 | 367,500 | 356,500 | 356,500 | 2,781 |
| 2018/02/09 | 361,000 | 363,500 | 359,500 | 362,000 | 2,458 |
| 2018/02/08 | 364,500 | 371,000 | 364,000 | 368,000 | 3,140 |
| 2018/02/07 | 366,000 | 373,500 | 358,500 | 360,000 | 3,628 |
| 2018/02/06 | 367,000 | 369,000 | 358,500 | 363,000 | 3,092 |
| 2018/02/05 | 374,000 | 377,000 | 369,500 | 376,500 | 2,188 |
| 2018/02/02 | 381,500 | 382,500 | 378,500 | 379,000 | 1,478 |
| 2018/02/01 | 383,500 | 384,500 | 378,000 | 382,500 | 2,100 |
| 2018/01/31 | 383,000 | 386,000 | 380,000 | 386,000 | 2,196 |
| 2018/01/30 | 384,000 | 384,000 | 380,000 | 382,500 | 1,649 |
| 2018/01/29 | 384,500 | 385,500 | 380,500 | 384,000 | 1,800 |
| 2018/01/26 | 385,500 | 388,500 | 384,000 | 384,500 | 1,539 |
| 2018/01/25 | 390,500 | 392,500 | 382,000 | 387,500 | 2,505 |
| 2018/01/24 | 385,500 | 391,500 | 384,500 | 390,500 | 2,233 |
| 2018/01/23 | 383,000 | 387,000 | 380,500 | 386,000 | 2,109 |
| 2018/01/22 | 380,000 | 382,500 | 379,000 | 382,000 | 1,746 |
| 2018/01/19 | 384,000 | 384,000 | 379,000 | 381,000 | 2,041 |
| 2018/01/18 | 383,500 | 389,500 | 378,500 | 383,000 | 3,759 |
| 2018/01/17 | 378,000 | 383,000 | 376,500 | 382,500 | 2,593 |
| 2018/01/16 | 378,500 | 380,500 | 376,000 | 379,500 | 2,776 |
| 2018/01/15 | 372,000 | 378,500 | 371,500 | 376,500 | 2,163 |
| 2018/01/12 | 370,000 | 372,500 | 367,500 | 372,000 | 1,853 |
| 2018/01/11 | 366,000 | 367,500 | 364,500 | 367,500 | 2,042 |
| 2018/01/10 | 365,500 | 366,000 | 362,000 | 366,000 | 2,455 |
| 2018/01/09 | 361,500 | 367,000 | 361,500 | 367,000 | 1,504 |
| 2018/01/05 | 359,500 | 361,500 | 358,000 | 361,500 | 1,322 |
| 2018/01/04 | 359,500 | 359,500 | 355,500 | 359,000 | 2,295 |