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 |
|---|---|---|---|---|---|
| 2019/12/30 | 479,000 | 479,000 | 473,500 | 476,500 | 1,779 |
| 2019/12/27 | 480,500 | 480,500 | 473,000 | 479,000 | 2,988 |
| 2019/12/26 | 483,500 | 488,000 | 482,500 | 488,000 | 2,215 |
| 2019/12/25 | 478,500 | 485,000 | 478,500 | 482,500 | 1,261 |
| 2019/12/24 | 475,500 | 480,500 | 475,500 | 479,000 | 1,236 |
| 2019/12/23 | 476,000 | 478,500 | 474,500 | 476,500 | 1,153 |
| 2019/12/20 | 479,000 | 479,500 | 474,500 | 476,000 | 3,887 |
| 2019/12/19 | 481,000 | 481,000 | 476,000 | 478,500 | 2,702 |
| 2019/12/18 | 479,500 | 484,000 | 476,500 | 481,000 | 3,493 |
| 2019/12/17 | 470,500 | 479,500 | 470,500 | 474,500 | 4,195 |
| 2019/12/16 | 478,000 | 481,000 | 472,500 | 473,000 | 3,146 |
| 2019/12/13 | 473,000 | 481,000 | 470,000 | 478,000 | 6,706 |
| 2019/12/12 | 480,000 | 482,000 | 476,500 | 480,000 | 4,347 |
| 2019/12/11 | 488,000 | 488,000 | 477,500 | 478,500 | 4,233 |
| 2019/12/10 | 488,500 | 489,500 | 482,000 | 488,000 | 2,607 |
| 2019/12/09 | 485,000 | 489,000 | 483,500 | 489,000 | 2,396 |
| 2019/12/06 | 492,500 | 495,000 | 487,500 | 488,000 | 2,719 |
| 2019/12/05 | 488,500 | 495,500 | 487,500 | 492,500 | 3,670 |
| 2019/12/04 | 488,500 | 498,000 | 488,500 | 488,500 | 3,100 |
| 2019/12/03 | 495,000 | 496,000 | 486,500 | 488,000 | 3,546 |
| 2019/12/02 | 496,500 | 499,500 | 493,500 | 494,000 | 1,865 |
| 2019/11/29 | 500,000 | 502,000 | 496,500 | 498,500 | 1,476 |
| 2019/11/28 | 499,000 | 503,000 | 495,500 | 500,000 | 1,798 |
| 2019/11/27 | 497,000 | 501,000 | 496,500 | 498,500 | 1,589 |
| 2019/11/26 | 493,500 | 499,500 | 493,500 | 496,000 | 4,293 |
| 2019/11/25 | 496,500 | 497,000 | 491,000 | 494,000 | 2,009 |
| 2019/11/22 | 495,500 | 498,000 | 491,500 | 497,000 | 4,017 |
| 2019/11/21 | 512,000 | 512,000 | 495,500 | 501,000 | 2,775 |
| 2019/11/20 | 504,000 | 507,000 | 499,000 | 505,000 | 3,063 |
| 2019/11/19 | 496,000 | 500,000 | 495,000 | 499,000 | 2,154 |
| 2019/11/18 | 489,500 | 496,000 | 489,000 | 494,500 | 2,461 |
| 2019/11/15 | 482,500 | 491,000 | 482,500 | 486,000 | 3,423 |
| 2019/11/14 | 473,500 | 481,000 | 473,000 | 480,000 | 4,788 |
| 2019/11/13 | 480,500 | 482,500 | 475,500 | 477,000 | 5,007 |
| 2019/11/12 | 504,000 | 507,000 | 485,500 | 486,000 | 3,590 |
| 2019/11/11 | 491,000 | 505,000 | 491,000 | 499,500 | 2,990 |
| 2019/11/08 | 505,000 | 514,000 | 498,000 | 501,000 | 4,188 |
| 2019/11/07 | 513,000 | 520,000 | 512,000 | 515,000 | 2,247 |
| 2019/11/06 | 517,000 | 520,000 | 512,000 | 512,000 | 2,915 |
| 2019/11/05 | 516,000 | 525,000 | 516,000 | 522,000 | 2,708 |
| 2019/11/01 | 520,000 | 524,000 | 518,000 | 520,000 | 1,510 |
| 2019/10/31 | 518,000 | 526,000 | 517,000 | 519,000 | 2,488 |
| 2019/10/30 | 522,000 | 525,000 | 520,000 | 522,000 | 2,096 |
| 2019/10/29 | 522,000 | 523,000 | 517,000 | 522,000 | 2,522 |
| 2019/10/28 | 525,000 | 525,000 | 518,000 | 523,000 | 1,120 |
| 2019/10/25 | 518,000 | 522,000 | 517,000 | 519,000 | 1,108 |
| 2019/10/24 | 524,000 | 524,000 | 518,000 | 518,000 | 1,336 |
| 2019/10/23 | 524,000 | 528,000 | 521,000 | 525,000 | 1,649 |
| 2019/10/21 | 519,000 | 523,000 | 517,000 | 520,000 | 1,386 |
| 2019/10/18 | 520,000 | 522,000 | 514,000 | 516,000 | 1,694 |
| 2019/10/17 | 525,000 | 527,000 | 517,000 | 518,000 | 1,444 |
| 2019/10/16 | 516,000 | 523,000 | 515,000 | 520,000 | 2,349 |
| 2019/10/15 | 513,000 | 519,000 | 513,000 | 513,000 | 1,626 |
| 2019/10/11 | 511,000 | 517,000 | 511,000 | 513,000 | 2,088 |
| 2019/10/10 | 522,000 | 523,000 | 514,000 | 514,000 | 1,584 |
| 2019/10/09 | 516,000 | 525,000 | 516,000 | 522,000 | 1,777 |
| 2019/10/08 | 514,000 | 520,000 | 510,000 | 516,000 | 2,362 |
| 2019/10/07 | 514,000 | 519,000 | 513,000 | 515,000 | 1,362 |
| 2019/10/04 | 509,000 | 517,000 | 507,000 | 517,000 | 1,475 |
| 2019/10/03 | 509,000 | 515,000 | 507,000 | 512,000 | 1,737 |
| 2019/10/02 | 510,000 | 511,000 | 504,000 | 509,000 | 2,313 |
| 2019/10/01 | 510,000 | 513,000 | 504,000 | 509,000 | 2,238 |
| 2019/09/30 | 516,000 | 521,000 | 508,000 | 513,000 | 1,881 |
| 2019/09/27 | 518,000 | 521,000 | 512,000 | 515,000 | 1,719 |
| 2019/09/26 | 510,000 | 515,000 | 509,000 | 509,000 | 1,539 |
| 2019/09/25 | 498,000 | 507,000 | 498,000 | 505,000 | 1,793 |
| 2019/09/24 | 502,000 | 504,000 | 495,500 | 496,500 | 2,896 |
| 2019/09/20 | 501,000 | 509,000 | 499,500 | 506,000 | 2,803 |
| 2019/09/19 | 494,500 | 502,000 | 493,500 | 498,000 | 1,901 |
| 2019/09/18 | 495,500 | 497,500 | 494,000 | 496,500 | 2,090 |
| 2019/09/17 | 491,500 | 497,500 | 491,000 | 494,500 | 2,753 |
| 2019/09/13 | 488,000 | 497,000 | 487,000 | 497,000 | 2,770 |
| 2019/09/12 | 492,000 | 493,000 | 487,000 | 488,500 | 2,521 |
| 2019/09/11 | 495,000 | 496,000 | 485,500 | 489,500 | 4,018 |
| 2019/09/10 | 500,000 | 502,000 | 494,000 | 496,000 | 2,154 |
| 2019/09/09 | 495,000 | 500,000 | 493,000 | 499,000 | 2,108 |
| 2019/09/06 | 493,000 | 496,000 | 490,500 | 495,000 | 3,014 |
| 2019/09/05 | 485,000 | 491,000 | 484,000 | 489,500 | 2,566 |
| 2019/09/04 | 481,500 | 487,500 | 480,500 | 487,000 | 2,808 |
| 2019/09/03 | 485,500 | 486,000 | 480,000 | 482,500 | 2,397 |
| 2019/09/02 | 484,000 | 487,500 | 482,000 | 485,000 | 1,758 |
| 2019/08/30 | 487,000 | 490,000 | 485,000 | 485,000 | 2,474 |
| 2019/08/29 | 489,500 | 492,000 | 485,500 | 487,000 | 2,374 |
| 2019/08/28 | 489,000 | 493,000 | 487,500 | 491,500 | 2,568 |
| 2019/08/27 | 490,000 | 492,000 | 487,500 | 488,500 | 2,218 |
| 2019/08/26 | 491,000 | 494,500 | 487,500 | 491,000 | 1,734 |
| 2019/08/23 | 489,500 | 492,000 | 487,000 | 490,500 | 2,422 |
| 2019/08/22 | 492,000 | 493,500 | 489,500 | 492,000 | 1,273 |
| 2019/08/21 | 495,500 | 495,500 | 491,000 | 492,500 | 1,611 |
| 2019/08/20 | 495,000 | 497,500 | 493,000 | 495,500 | 1,777 |
| 2019/08/19 | 497,500 | 497,500 | 492,000 | 494,000 | 1,748 |
| 2019/08/16 | 487,000 | 497,500 | 486,500 | 495,000 | 3,259 |
| 2019/08/15 | 473,500 | 488,000 | 473,500 | 486,000 | 2,625 |
| 2019/08/14 | 482,000 | 483,500 | 471,000 | 473,500 | 2,108 |
| 2019/08/13 | 484,000 | 486,000 | 479,500 | 482,000 | 1,939 |
| 2019/08/09 | 480,500 | 481,000 | 474,500 | 480,500 | 2,897 |
| 2019/08/08 | 477,000 | 478,000 | 472,500 | 477,000 | 3,466 |
| 2019/08/07 | 479,000 | 485,000 | 475,500 | 477,000 | 2,833 |
| 2019/08/06 | 477,000 | 481,500 | 472,500 | 479,500 | 4,404 |
| 2019/08/05 | 485,500 | 487,000 | 480,500 | 483,000 | 2,096 |
| 2019/08/02 | 482,000 | 489,500 | 482,000 | 485,500 | 3,136 |
| 2019/08/01 | 480,500 | 482,500 | 478,500 | 482,000 | 2,028 |
| 2019/07/31 | 482,000 | 483,000 | 478,500 | 481,500 | 2,497 |
| 2019/07/30 | 484,000 | 485,000 | 477,000 | 479,500 | 2,461 |
| 2019/07/29 | 484,500 | 488,000 | 478,000 | 479,000 | 2,154 |
| 2019/07/26 | 475,000 | 482,000 | 473,500 | 480,000 | 2,238 |
| 2019/07/25 | 474,500 | 478,000 | 472,500 | 475,000 | 1,627 |
| 2019/07/24 | 476,500 | 477,000 | 471,500 | 474,500 | 1,788 |
| 2019/07/23 | 478,000 | 478,000 | 472,500 | 475,000 | 1,089 |
| 2019/07/22 | 479,000 | 479,000 | 474,000 | 477,000 | 1,499 |
| 2019/07/19 | 474,500 | 477,000 | 473,500 | 476,500 | 1,558 |
| 2019/07/18 | 472,000 | 478,000 | 472,000 | 474,500 | 2,182 |
| 2019/07/17 | 474,500 | 475,500 | 470,000 | 475,000 | 3,568 |
| 2019/07/16 | 477,000 | 478,000 | 471,500 | 475,000 | 4,153 |
| 2019/07/12 | 479,000 | 480,000 | 472,500 | 474,000 | 2,968 |
| 2019/07/11 | 478,000 | 479,500 | 474,500 | 479,000 | 3,769 |
| 2019/07/10 | 475,500 | 480,500 | 475,500 | 478,500 | 2,473 |
| 2019/07/09 | 473,000 | 477,500 | 469,000 | 475,000 | 4,520 |
| 2019/07/08 | 479,500 | 483,000 | 471,500 | 473,000 | 2,295 |
| 2019/07/05 | 478,500 | 481,500 | 474,000 | 477,000 | 2,027 |
| 2019/07/04 | 474,500 | 479,500 | 474,500 | 476,000 | 2,577 |
| 2019/07/03 | 475,000 | 477,000 | 473,000 | 474,500 | 1,755 |
| 2019/07/02 | 468,500 | 472,000 | 468,500 | 471,500 | 3,382 |
| 2019/07/01 | 465,000 | 471,500 | 463,500 | 470,000 | 2,674 |
| 2019/06/28 | 470,000 | 471,000 | 465,500 | 467,000 | 3,081 |
| 2019/06/27 | 472,500 | 474,000 | 465,500 | 471,000 | 4,921 |
| 2019/06/26 | 483,500 | 483,500 | 471,000 | 473,500 | 4,596 |
| 2019/06/25 | 487,000 | 492,000 | 485,500 | 490,500 | 3,603 |
| 2019/06/24 | 482,000 | 487,500 | 480,500 | 485,000 | 2,178 |
| 2019/06/21 | 486,000 | 488,500 | 483,500 | 487,500 | 4,894 |
| 2019/06/20 | 487,000 | 489,000 | 485,000 | 486,000 | 2,146 |
| 2019/06/19 | 481,500 | 484,000 | 479,500 | 484,000 | 2,076 |
| 2019/06/18 | 484,000 | 484,500 | 480,000 | 481,500 | 2,750 |
| 2019/06/17 | 489,000 | 489,000 | 483,500 | 484,500 | 3,216 |
| 2019/06/14 | 483,500 | 489,500 | 483,000 | 488,000 | 3,564 |
| 2019/06/13 | 483,000 | 486,500 | 483,000 | 486,000 | 3,364 |
| 2019/06/12 | 480,500 | 486,000 | 476,500 | 485,500 | 2,970 |
| 2019/06/11 | 473,500 | 477,500 | 472,000 | 477,500 | 2,026 |
| 2019/06/10 | 468,500 | 473,500 | 468,500 | 471,000 | 1,920 |
| 2019/06/07 | 468,000 | 470,000 | 466,000 | 469,000 | 1,275 |
| 2019/06/06 | 460,500 | 467,000 | 460,500 | 464,500 | 1,549 |
| 2019/06/05 | 459,500 | 462,000 | 458,000 | 461,000 | 1,994 |
| 2019/06/04 | 459,500 | 462,500 | 457,500 | 460,000 | 2,376 |
| 2019/06/03 | 462,000 | 463,500 | 458,500 | 461,000 | 3,172 |
| 2019/05/31 | 465,000 | 467,500 | 463,000 | 464,000 | 3,332 |
| 2019/05/30 | 472,500 | 474,000 | 468,500 | 468,500 | 2,428 |
| 2019/05/29 | 467,500 | 472,000 | 466,000 | 471,500 | 1,981 |
| 2019/05/28 | 465,000 | 468,500 | 463,500 | 465,500 | 6,004 |
| 2019/05/27 | 470,500 | 472,500 | 466,000 | 466,500 | 1,831 |
| 2019/05/24 | 476,000 | 476,000 | 469,500 | 472,500 | 2,046 |
| 2019/05/23 | 467,000 | 474,500 | 466,500 | 473,000 | 2,845 |
| 2019/05/22 | 466,500 | 468,500 | 463,000 | 465,500 | 2,878 |
| 2019/05/21 | 467,000 | 468,500 | 464,000 | 464,500 | 2,851 |
| 2019/05/20 | 457,000 | 468,000 | 457,000 | 466,000 | 3,440 |
| 2019/05/17 | 453,000 | 462,000 | 452,000 | 458,000 | 4,767 |
| 2019/05/16 | 449,500 | 453,500 | 449,500 | 452,000 | 2,885 |
| 2019/05/15 | 448,500 | 452,500 | 446,500 | 449,500 | 3,484 |
| 2019/05/14 | 447,000 | 452,500 | 447,000 | 448,500 | 2,493 |
| 2019/05/13 | 446,000 | 449,500 | 446,000 | 447,000 | 1,582 |
| 2019/05/10 | 445,000 | 450,000 | 443,000 | 447,500 | 2,369 |
| 2019/05/09 | 443,500 | 445,500 | 443,000 | 443,500 | 1,662 |
| 2019/05/08 | 446,000 | 447,500 | 442,500 | 445,000 | 2,673 |
| 2019/05/07 | 448,500 | 450,000 | 445,500 | 445,500 | 2,375 |
| 2019/04/26 | 449,500 | 450,500 | 445,000 | 445,000 | 1,877 |
| 2019/04/25 | 448,000 | 449,000 | 445,000 | 448,500 | 1,630 |
| 2019/04/24 | 444,500 | 446,500 | 443,500 | 446,500 | 2,255 |
| 2019/04/23 | 444,500 | 446,000 | 441,500 | 443,500 | 1,702 |
| 2019/04/22 | 442,000 | 445,500 | 441,500 | 443,500 | 1,086 |
| 2019/04/19 | 443,500 | 446,000 | 441,000 | 442,000 | 1,628 |
| 2019/04/18 | 442,500 | 445,500 | 442,000 | 444,500 | 2,783 |
| 2019/04/17 | 443,500 | 444,500 | 440,000 | 442,500 | 2,165 |
| 2019/04/16 | 445,000 | 445,000 | 441,000 | 442,500 | 2,225 |
| 2019/04/15 | 440,500 | 440,500 | 437,500 | 439,000 | 2,274 |
| 2019/04/12 | 439,500 | 441,500 | 437,500 | 441,500 | 1,807 |
| 2019/04/11 | 437,500 | 442,000 | 435,000 | 439,000 | 2,183 |
| 2019/04/10 | 438,500 | 442,500 | 436,000 | 439,000 | 2,772 |
| 2019/04/09 | 445,000 | 445,500 | 436,500 | 437,500 | 2,971 |
| 2019/04/08 | 442,000 | 445,000 | 439,000 | 442,000 | 2,151 |
| 2019/04/05 | 441,000 | 445,000 | 440,500 | 442,000 | 1,898 |
| 2019/04/04 | 441,000 | 443,000 | 439,500 | 443,000 | 1,815 |
| 2019/04/03 | 441,000 | 443,500 | 438,000 | 443,000 | 2,773 |
| 2019/04/02 | 443,500 | 444,000 | 438,000 | 441,000 | 3,239 |
| 2019/04/01 | 456,500 | 456,500 | 439,000 | 441,500 | 4,872 |
| 2019/03/29 | 462,000 | 467,500 | 455,500 | 456,000 | 4,381 |
| 2019/03/28 | 466,500 | 468,000 | 460,000 | 461,500 | 3,578 |
| 2019/03/27 | 456,500 | 473,500 | 456,000 | 470,500 | 3,900 |
| 2019/03/26 | 450,500 | 457,500 | 450,500 | 454,500 | 2,371 |
| 2019/03/25 | 452,500 | 453,500 | 447,500 | 450,000 | 2,036 |
| 2019/03/22 | 452,500 | 457,500 | 451,000 | 452,500 | 2,003 |
| 2019/03/20 | 451,000 | 452,500 | 446,000 | 452,000 | 2,828 |
| 2019/03/19 | 448,000 | 450,000 | 446,000 | 448,000 | 3,268 |
| 2019/03/18 | 440,000 | 444,000 | 438,500 | 439,000 | 1,739 |
| 2019/03/15 | 439,500 | 443,500 | 438,500 | 440,000 | 4,539 |
| 2019/03/14 | 433,000 | 438,500 | 432,500 | 438,500 | 2,070 |
| 2019/03/13 | 433,500 | 436,000 | 432,500 | 433,500 | 1,628 |
| 2019/03/12 | 434,500 | 437,500 | 433,500 | 433,500 | 1,594 |
| 2019/03/11 | 431,500 | 436,500 | 430,500 | 436,500 | 932 |
| 2019/03/08 | 433,000 | 436,500 | 432,500 | 433,500 | 2,544 |
| 2019/03/07 | 436,000 | 439,000 | 434,500 | 435,000 | 1,551 |
| 2019/03/06 | 437,500 | 437,500 | 433,500 | 434,500 | 1,445 |
| 2019/03/05 | 436,000 | 437,500 | 435,000 | 437,500 | 1,464 |
| 2019/03/04 | 434,000 | 437,000 | 433,000 | 436,500 | 1,035 |
| 2019/03/01 | 437,000 | 439,000 | 432,000 | 434,000 | 2,374 |
| 2019/02/28 | 440,000 | 440,500 | 437,000 | 437,000 | 2,448 |
| 2019/02/27 | 437,000 | 440,000 | 436,000 | 438,500 | 1,133 |
| 2019/02/26 | 436,000 | 438,000 | 434,000 | 437,000 | 1,846 |
| 2019/02/25 | 437,000 | 437,000 | 432,500 | 436,000 | 2,074 |
| 2019/02/22 | 435,500 | 437,000 | 433,500 | 435,500 | 1,915 |
| 2019/02/21 | 433,500 | 436,000 | 431,000 | 434,000 | 1,493 |
| 2019/02/20 | 435,500 | 437,500 | 433,000 | 435,500 | 1,893 |
| 2019/02/19 | 430,500 | 433,000 | 428,000 | 432,000 | 3,157 |
| 2019/02/18 | 433,000 | 433,000 | 429,000 | 430,000 | 1,481 |
| 2019/02/15 | 435,500 | 439,500 | 430,000 | 433,000 | 3,410 |
| 2019/02/14 | 436,500 | 439,000 | 383,000 | 435,000 | 3,398 |
| 2019/02/13 | 439,500 | 441,500 | 435,000 | 435,500 | 2,444 |
| 2019/02/12 | 434,000 | 438,500 | 432,000 | 438,500 | 3,441 |
| 2019/02/08 | 442,000 | 442,000 | 435,500 | 439,000 | 2,906 |
| 2019/02/07 | 441,500 | 443,000 | 438,500 | 441,500 | 1,409 |
| 2019/02/06 | 444,500 | 448,000 | 439,000 | 441,500 | 2,670 |
| 2019/02/05 | 452,000 | 452,500 | 444,500 | 444,500 | 1,963 |
| 2019/02/04 | 450,500 | 454,000 | 447,000 | 452,000 | 2,658 |
| 2019/02/01 | 448,500 | 450,000 | 445,000 | 447,500 | 3,654 |
| 2019/01/31 | 441,500 | 445,000 | 440,000 | 443,500 | 3,712 |
| 2019/01/30 | 446,500 | 449,000 | 441,000 | 441,000 | 2,663 |
| 2019/01/29 | 445,000 | 446,500 | 442,000 | 445,500 | 3,608 |
| 2019/01/28 | 441,000 | 442,000 | 436,500 | 440,500 | 2,430 |
| 2019/01/25 | 432,500 | 435,500 | 430,000 | 435,500 | 2,439 |
| 2019/01/24 | 429,000 | 431,000 | 428,000 | 429,000 | 2,669 |
| 2019/01/23 | 436,500 | 436,500 | 431,000 | 431,000 | 2,166 |
| 2019/01/22 | 440,000 | 441,500 | 435,500 | 437,500 | 2,174 |
| 2019/01/21 | 440,500 | 442,000 | 436,500 | 440,000 | 2,229 |
| 2019/01/18 | 441,500 | 444,000 | 436,000 | 438,500 | 2,517 |
| 2019/01/17 | 435,000 | 437,000 | 433,000 | 436,000 | 2,533 |
| 2019/01/16 | 430,000 | 435,000 | 428,500 | 435,000 | 4,594 |
| 2019/01/15 | 435,500 | 436,000 | 425,500 | 426,000 | 4,448 |
| 2019/01/11 | 428,000 | 430,500 | 427,000 | 430,000 | 3,184 |
| 2019/01/10 | 423,500 | 425,000 | 422,000 | 425,000 | 2,604 |
| 2019/01/09 | 426,500 | 429,500 | 419,500 | 422,500 | 3,215 |
| 2019/01/08 | 421,000 | 424,500 | 418,000 | 419,500 | 2,245 |
| 2019/01/07 | 417,500 | 422,000 | 415,000 | 418,000 | 2,106 |
| 2019/01/04 | 410,000 | 416,500 | 410,000 | 413,500 | 2,695 |