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 |
|---|---|---|---|---|---|
| 2020/12/30 | 336,000 | 342,000 | 336,000 | 342,000 | 3,407 |
| 2020/12/29 | 334,500 | 339,000 | 334,000 | 337,500 | 5,761 |
| 2020/12/28 | 335,000 | 346,500 | 335,000 | 346,500 | 3,537 |
| 2020/12/25 | 335,000 | 341,000 | 334,000 | 334,500 | 3,309 |
| 2020/12/24 | 334,500 | 336,500 | 333,500 | 335,500 | 5,008 |
| 2020/12/23 | 330,500 | 336,000 | 330,500 | 335,000 | 3,735 |
| 2020/12/22 | 335,500 | 338,000 | 330,000 | 332,000 | 3,215 |
| 2020/12/21 | 335,500 | 336,500 | 332,500 | 335,500 | 4,377 |
| 2020/12/18 | 334,500 | 336,000 | 328,500 | 333,500 | 13,407 |
| 2020/12/17 | 330,500 | 338,500 | 330,500 | 334,000 | 4,816 |
| 2020/12/16 | 334,500 | 335,000 | 330,500 | 334,000 | 2,833 |
| 2020/12/15 | 333,000 | 335,000 | 329,000 | 330,500 | 5,205 |
| 2020/12/14 | 326,000 | 333,500 | 324,000 | 332,000 | 5,940 |
| 2020/12/11 | 328,000 | 328,500 | 321,500 | 325,000 | 8,501 |
| 2020/12/10 | 321,000 | 327,000 | 318,500 | 321,000 | 5,198 |
| 2020/12/09 | 328,500 | 332,000 | 320,000 | 320,000 | 6,391 |
| 2020/12/08 | 326,000 | 329,500 | 324,000 | 329,000 | 5,945 |
| 2020/12/07 | 325,000 | 328,000 | 321,000 | 326,000 | 6,975 |
| 2020/12/04 | 320,000 | 325,500 | 319,000 | 322,000 | 5,176 |
| 2020/12/03 | 310,000 | 319,500 | 308,500 | 316,500 | 6,064 |
| 2020/12/02 | 315,000 | 316,500 | 310,500 | 311,500 | 5,960 |
| 2020/12/01 | 307,500 | 317,000 | 305,000 | 316,000 | 7,368 |
| 2020/11/30 | 311,000 | 312,500 | 300,000 | 306,500 | 61,190 |
| 2020/11/27 | 307,000 | 313,500 | 306,000 | 311,000 | 9,113 |
| 2020/11/26 | 307,000 | 308,000 | 302,000 | 306,500 | 6,265 |
| 2020/11/25 | 304,000 | 311,000 | 301,500 | 306,000 | 7,134 |
| 2020/11/24 | 295,800 | 302,500 | 293,300 | 301,000 | 8,261 |
| 2020/11/20 | 299,700 | 301,000 | 294,300 | 299,500 | 6,190 |
| 2020/11/19 | 296,900 | 298,500 | 293,300 | 297,100 | 7,499 |
| 2020/11/18 | 294,200 | 294,600 | 290,900 | 294,400 | 7,069 |
| 2020/11/17 | 294,300 | 297,900 | 290,300 | 293,200 | 7,291 |
| 2020/11/16 | 290,000 | 295,800 | 289,300 | 292,000 | 9,129 |
| 2020/11/13 | 296,800 | 297,300 | 284,500 | 284,800 | 7,994 |
| 2020/11/12 | 303,500 | 306,000 | 297,300 | 299,300 | 8,156 |
| 2020/11/11 | 310,500 | 318,000 | 300,000 | 305,000 | 10,687 |
| 2020/11/10 | 318,500 | 322,500 | 311,500 | 313,000 | 5,683 |
| 2020/11/09 | 303,000 | 310,500 | 300,000 | 309,500 | 3,813 |
| 2020/11/06 | 297,600 | 304,000 | 294,200 | 302,000 | 4,168 |
| 2020/11/05 | 290,100 | 299,900 | 289,400 | 299,000 | 5,527 |
| 2020/11/04 | 287,000 | 297,600 | 285,500 | 293,600 | 4,704 |
| 2020/11/02 | 281,200 | 286,400 | 281,100 | 285,100 | 4,152 |
| 2020/10/30 | 287,400 | 295,500 | 280,400 | 282,500 | 8,930 |
| 2020/10/29 | 286,600 | 291,800 | 285,400 | 290,000 | 6,822 |
| 2020/10/28 | 295,000 | 295,000 | 288,400 | 288,800 | 5,480 |
| 2020/10/27 | 297,500 | 303,000 | 293,400 | 296,600 | 5,750 |
| 2020/10/26 | 301,000 | 302,500 | 298,500 | 298,900 | 4,228 |
| 2020/10/23 | 302,000 | 305,500 | 300,500 | 304,000 | 3,207 |
| 2020/10/22 | 300,000 | 305,000 | 298,800 | 299,100 | 4,824 |
| 2020/10/21 | 306,000 | 308,500 | 301,000 | 301,500 | 5,396 |
| 2020/10/20 | 312,500 | 315,000 | 306,000 | 306,000 | 4,048 |
| 2020/10/19 | 318,000 | 319,500 | 314,000 | 315,000 | 4,670 |
| 2020/10/16 | 330,000 | 330,000 | 319,000 | 321,000 | 4,154 |
| 2020/10/15 | 327,500 | 331,000 | 325,500 | 328,000 | 2,612 |
| 2020/10/14 | 330,000 | 330,000 | 325,000 | 325,500 | 2,564 |
| 2020/10/13 | 331,000 | 334,000 | 328,000 | 330,500 | 2,587 |
| 2020/10/12 | 332,000 | 332,000 | 325,000 | 326,500 | 2,370 |
| 2020/10/09 | 340,000 | 340,000 | 330,500 | 332,000 | 2,625 |
| 2020/10/08 | 337,500 | 338,500 | 333,500 | 334,500 | 2,518 |
| 2020/10/07 | 335,000 | 340,000 | 332,000 | 337,000 | 3,479 |
| 2020/10/06 | 337,000 | 339,500 | 335,000 | 338,000 | 2,900 |
| 2020/10/05 | 334,500 | 339,000 | 330,500 | 337,000 | 2,184 |
| 2020/10/02 | 324,000 | 336,000 | 324,000 | 328,000 | 4,623 |
| 2020/09/30 | 330,000 | 330,500 | 323,000 | 326,500 | 5,453 |
| 2020/09/29 | 332,500 | 332,500 | 326,500 | 329,000 | 2,665 |
| 2020/09/28 | 322,000 | 333,500 | 319,000 | 333,000 | 3,846 |
| 2020/09/25 | 326,500 | 327,500 | 318,500 | 326,000 | 5,456 |
| 2020/09/24 | 315,000 | 325,500 | 314,500 | 322,000 | 5,388 |
| 2020/09/23 | 314,000 | 320,500 | 310,000 | 311,500 | 6,308 |
| 2020/09/18 | 325,000 | 329,000 | 312,500 | 314,000 | 13,089 |
| 2020/09/17 | 315,000 | 324,000 | 314,000 | 320,500 | 4,670 |
| 2020/09/16 | 315,000 | 320,000 | 311,500 | 316,500 | 3,404 |
| 2020/09/15 | 314,000 | 316,000 | 308,500 | 314,000 | 4,315 |
| 2020/09/14 | 309,500 | 310,500 | 305,500 | 307,500 | 2,695 |
| 2020/09/11 | 311,000 | 318,000 | 307,000 | 311,000 | 5,467 |
| 2020/09/10 | 319,000 | 320,000 | 315,000 | 318,000 | 4,011 |
| 2020/09/09 | 319,000 | 325,000 | 316,500 | 316,500 | 4,181 |
| 2020/09/08 | 320,500 | 328,500 | 319,000 | 322,500 | 4,190 |
| 2020/09/07 | 321,500 | 324,500 | 316,500 | 316,500 | 3,755 |
| 2020/09/04 | 322,500 | 326,500 | 321,000 | 323,000 | 3,695 |
| 2020/09/03 | 318,500 | 326,000 | 314,500 | 325,500 | 5,095 |
| 2020/09/02 | 312,000 | 319,500 | 312,000 | 315,000 | 3,342 |
| 2020/09/01 | 319,500 | 322,000 | 312,500 | 312,500 | 4,339 |
| 2020/08/31 | 323,000 | 327,000 | 319,000 | 320,500 | 8,645 |
| 2020/08/28 | 317,500 | 324,000 | 314,500 | 318,000 | 5,303 |
| 2020/08/27 | 313,000 | 317,000 | 309,500 | 317,000 | 4,744 |
| 2020/08/26 | 315,500 | 315,500 | 310,000 | 314,500 | 3,382 |
| 2020/08/25 | 309,500 | 315,000 | 307,500 | 313,000 | 5,086 |
| 2020/08/24 | 305,000 | 308,000 | 302,500 | 303,500 | 3,733 |
| 2020/08/21 | 296,900 | 308,500 | 294,800 | 305,000 | 4,476 |
| 2020/08/20 | 290,500 | 293,500 | 290,500 | 293,300 | 2,853 |
| 2020/08/19 | 295,300 | 295,300 | 290,100 | 290,100 | 3,230 |
| 2020/08/18 | 294,100 | 298,000 | 291,700 | 295,300 | 4,481 |
| 2020/08/17 | 288,600 | 294,600 | 287,200 | 293,000 | 4,734 |
| 2020/08/14 | 290,100 | 290,600 | 283,200 | 283,800 | 4,871 |
| 2020/08/13 | 281,900 | 292,900 | 281,900 | 290,600 | 4,603 |
| 2020/08/12 | 279,400 | 283,900 | 277,200 | 279,400 | 6,856 |
| 2020/08/11 | 284,200 | 285,200 | 278,000 | 279,400 | 5,160 |
| 2020/08/07 | 281,600 | 283,200 | 275,800 | 278,200 | 3,724 |
| 2020/08/06 | 289,100 | 289,100 | 281,100 | 281,600 | 3,604 |
| 2020/08/05 | 280,900 | 290,300 | 278,800 | 289,900 | 4,911 |
| 2020/08/04 | 274,600 | 282,300 | 274,600 | 280,900 | 4,922 |
| 2020/08/03 | 276,900 | 284,500 | 274,200 | 274,600 | 5,153 |
| 2020/07/31 | 278,800 | 279,200 | 270,200 | 278,300 | 6,810 |
| 2020/07/30 | 285,700 | 288,100 | 278,100 | 279,800 | 15,454 |
| 2020/07/29 | 285,200 | 288,500 | 283,800 | 287,500 | 5,453 |
| 2020/07/28 | 293,000 | 293,700 | 283,300 | 283,900 | 5,346 |
| 2020/07/27 | 295,100 | 296,100 | 288,300 | 293,400 | 4,925 |
| 2020/07/22 | 294,900 | 297,500 | 290,500 | 293,900 | 3,105 |
| 2020/07/21 | 296,100 | 297,200 | 290,500 | 294,300 | 2,156 |
| 2020/07/20 | 304,000 | 304,000 | 294,100 | 297,200 | 1,912 |
| 2020/07/17 | 298,500 | 302,500 | 296,100 | 299,300 | 2,441 |
| 2020/07/16 | 299,000 | 304,500 | 294,000 | 296,700 | 3,251 |
| 2020/07/15 | 298,900 | 304,500 | 293,600 | 299,500 | 3,567 |
| 2020/07/14 | 292,500 | 305,500 | 289,900 | 297,400 | 4,904 |
| 2020/07/13 | 298,000 | 306,000 | 290,200 | 292,500 | 4,945 |
| 2020/07/10 | 303,000 | 305,000 | 295,600 | 297,600 | 4,516 |
| 2020/07/09 | 301,000 | 307,500 | 300,500 | 303,000 | 4,282 |
| 2020/07/08 | 305,500 | 307,000 | 302,000 | 304,500 | 4,458 |
| 2020/07/07 | 316,000 | 317,000 | 303,500 | 308,000 | 4,500 |
| 2020/07/06 | 312,500 | 318,000 | 308,500 | 312,000 | 3,192 |
| 2020/07/03 | 322,500 | 322,500 | 314,500 | 319,000 | 2,149 |
| 2020/07/02 | 322,000 | 326,500 | 320,000 | 323,000 | 2,878 |
| 2020/07/01 | 316,000 | 322,000 | 314,000 | 320,000 | 2,769 |
| 2020/06/30 | 327,500 | 327,500 | 310,500 | 316,000 | 4,371 |
| 2020/06/29 | 321,000 | 322,500 | 314,500 | 320,500 | 4,486 |
| 2020/06/26 | 325,500 | 331,000 | 323,500 | 329,000 | 2,829 |
| 2020/06/25 | 326,500 | 332,500 | 321,000 | 323,500 | 2,960 |
| 2020/06/24 | 328,500 | 335,000 | 324,500 | 333,500 | 3,324 |
| 2020/06/23 | 329,500 | 333,000 | 326,500 | 328,500 | 2,869 |
| 2020/06/22 | 329,000 | 333,000 | 326,500 | 330,000 | 2,979 |
| 2020/06/19 | 345,000 | 345,000 | 322,500 | 322,500 | 8,573 |
| 2020/06/18 | 343,000 | 346,500 | 332,500 | 345,000 | 2,314 |
| 2020/06/17 | 345,000 | 345,500 | 334,000 | 343,000 | 2,583 |
| 2020/06/16 | 331,000 | 349,500 | 331,000 | 343,500 | 3,273 |
| 2020/06/15 | 344,000 | 346,000 | 321,000 | 321,000 | 3,904 |
| 2020/06/12 | 344,000 | 348,000 | 335,000 | 348,000 | 6,386 |
| 2020/06/11 | 361,500 | 364,000 | 344,000 | 346,000 | 5,852 |
| 2020/06/10 | 366,500 | 367,500 | 361,000 | 366,500 | 3,885 |
| 2020/06/09 | 368,500 | 373,000 | 363,000 | 367,500 | 4,823 |
| 2020/06/08 | 355,500 | 370,500 | 355,500 | 368,500 | 6,492 |
| 2020/06/05 | 350,000 | 352,000 | 348,000 | 351,500 | 6,620 |
| 2020/06/04 | 343,000 | 353,000 | 342,000 | 347,500 | 7,413 |
| 2020/06/03 | 331,000 | 338,500 | 331,000 | 336,000 | 5,010 |
| 2020/06/02 | 319,500 | 330,000 | 317,000 | 327,000 | 3,597 |
| 2020/06/01 | 321,500 | 326,000 | 316,000 | 318,000 | 8,145 |
| 2020/05/29 | 318,000 | 338,000 | 316,500 | 329,000 | 43,881 |
| 2020/05/28 | 319,500 | 327,000 | 314,000 | 317,000 | 9,051 |
| 2020/05/27 | 316,000 | 321,000 | 310,000 | 318,500 | 9,520 |
| 2020/05/26 | 312,000 | 314,500 | 309,500 | 313,000 | 6,318 |
| 2020/05/25 | 304,500 | 310,500 | 302,500 | 309,000 | 3,694 |
| 2020/05/22 | 305,000 | 308,500 | 300,500 | 303,000 | 6,234 |
| 2020/05/21 | 305,000 | 309,000 | 299,100 | 303,000 | 7,518 |
| 2020/05/20 | 302,000 | 303,000 | 293,500 | 303,000 | 6,978 |
| 2020/05/19 | 302,500 | 308,000 | 296,900 | 298,300 | 7,068 |
| 2020/05/18 | 288,500 | 297,200 | 282,800 | 294,300 | 6,254 |
| 2020/05/15 | 301,500 | 303,000 | 285,200 | 286,700 | 8,950 |
| 2020/05/14 | 302,000 | 303,500 | 290,600 | 299,700 | 7,705 |
| 2020/05/13 | 314,500 | 317,000 | 300,000 | 303,000 | 6,574 |
| 2020/05/12 | 332,000 | 332,500 | 315,500 | 322,500 | 5,002 |
| 2020/05/11 | 325,000 | 338,000 | 320,000 | 332,000 | 4,363 |
| 2020/05/08 | 300,000 | 325,000 | 294,800 | 320,500 | 10,415 |
| 2020/05/07 | 295,700 | 303,000 | 293,000 | 298,300 | 4,896 |
| 2020/05/01 | 295,800 | 302,500 | 294,100 | 297,700 | 4,130 |
| 2020/04/30 | 302,500 | 309,000 | 295,700 | 299,000 | 6,986 |
| 2020/04/28 | 312,000 | 312,000 | 296,200 | 297,700 | 5,004 |
| 2020/04/27 | 307,000 | 310,000 | 299,400 | 308,500 | 4,585 |
| 2020/04/24 | 311,500 | 315,000 | 302,500 | 304,000 | 5,381 |
| 2020/04/23 | 302,500 | 313,500 | 302,000 | 310,500 | 4,759 |
| 2020/04/22 | 303,000 | 305,000 | 295,000 | 300,500 | 5,740 |
| 2020/04/21 | 314,500 | 319,000 | 301,000 | 304,000 | 6,466 |
| 2020/04/20 | 320,000 | 321,500 | 314,000 | 319,000 | 4,386 |
| 2020/04/17 | 319,500 | 324,500 | 312,000 | 322,000 | 5,309 |
| 2020/04/16 | 320,000 | 325,500 | 304,500 | 318,000 | 4,186 |
| 2020/04/15 | 330,000 | 330,000 | 317,000 | 319,500 | 4,940 |
| 2020/04/14 | 323,500 | 326,000 | 319,500 | 325,500 | 2,969 |
| 2020/04/13 | 328,500 | 334,500 | 317,500 | 322,500 | 3,672 |
| 2020/04/10 | 337,500 | 339,500 | 317,000 | 327,000 | 4,747 |
| 2020/04/09 | 361,500 | 366,000 | 323,000 | 331,000 | 5,752 |
| 2020/04/08 | 338,500 | 357,500 | 308,000 | 354,500 | 9,166 |
| 2020/04/07 | 302,000 | 344,000 | 302,000 | 344,000 | 8,331 |
| 2020/04/06 | 300,500 | 315,500 | 294,000 | 296,800 | 5,448 |
| 2020/04/03 | 305,500 | 311,500 | 294,600 | 299,900 | 9,448 |
| 2020/04/02 | 309,000 | 318,000 | 295,100 | 310,000 | 10,534 |
| 2020/04/01 | 322,500 | 327,000 | 298,700 | 315,000 | 9,560 |
| 2020/03/31 | 317,500 | 338,500 | 307,000 | 325,000 | 10,425 |
| 2020/03/30 | 310,000 | 325,000 | 301,500 | 321,000 | 7,013 |
| 2020/03/27 | 329,000 | 341,000 | 309,500 | 317,000 | 10,582 |
| 2020/03/26 | 338,500 | 366,500 | 316,000 | 325,000 | 10,496 |
| 2020/03/25 | 325,500 | 345,500 | 301,000 | 345,500 | 8,909 |
| 2020/03/24 | 250,500 | 295,500 | 248,100 | 295,500 | 10,259 |
| 2020/03/23 | 231,500 | 266,600 | 214,100 | 245,500 | 15,322 |
| 2020/03/19 | 301,500 | 325,500 | 231,500 | 231,500 | 12,497 |
| 2020/03/18 | 357,000 | 359,000 | 301,500 | 301,500 | 8,205 |
| 2020/03/17 | 324,000 | 357,000 | 316,000 | 350,500 | 12,747 |
| 2020/03/16 | 354,000 | 361,500 | 332,500 | 338,000 | 7,917 |
| 2020/03/13 | 381,500 | 384,000 | 327,500 | 347,000 | 11,638 |
| 2020/03/12 | 421,500 | 428,500 | 393,000 | 397,500 | 10,581 |
| 2020/03/11 | 444,000 | 454,500 | 432,500 | 435,500 | 7,470 |
| 2020/03/10 | 434,000 | 441,000 | 414,000 | 440,500 | 8,676 |
| 2020/03/09 | 455,500 | 457,500 | 437,500 | 441,000 | 8,307 |
| 2020/03/06 | 478,000 | 478,000 | 465,000 | 466,000 | 6,871 |
| 2020/03/05 | 469,000 | 482,000 | 469,000 | 481,500 | 7,390 |
| 2020/03/04 | 459,000 | 474,000 | 459,000 | 470,500 | 13,933 |
| 2020/03/03 | 475,000 | 477,500 | 464,000 | 464,000 | 14,474 |
| 2020/03/02 | 468,000 | 470,000 | 455,500 | 463,500 | 15,999 |
| 2020/02/28 | 475,000 | 475,500 | 475,000 | 475,000 | 38,856 |
| 2020/02/27 | 480,000 | 481,500 | 475,000 | 475,000 | 9,005 |
| 2020/02/26 | 489,000 | 490,000 | 482,000 | 484,500 | 4,355 |
| 2020/02/25 | 488,000 | 496,000 | 486,000 | 491,000 | 3,083 |
| 2020/02/21 | 502,000 | 503,000 | 493,000 | 493,500 | 2,776 |
| 2020/02/20 | 499,500 | 506,000 | 496,500 | 505,000 | 2,311 |
| 2020/02/19 | 508,000 | 508,000 | 498,000 | 501,000 | 1,824 |
| 2020/02/18 | 494,500 | 505,000 | 493,500 | 504,000 | 1,975 |
| 2020/02/17 | 501,000 | 502,000 | 494,000 | 494,500 | 2,258 |
| 2020/02/14 | 494,000 | 498,000 | 491,500 | 496,000 | 1,959 |
| 2020/02/13 | 491,500 | 496,500 | 488,000 | 493,000 | 2,053 |
| 2020/02/12 | 481,500 | 491,500 | 481,500 | 491,000 | 3,203 |
| 2020/02/10 | 485,000 | 486,500 | 481,500 | 482,000 | 2,569 |
| 2020/02/07 | 486,000 | 488,000 | 481,500 | 485,000 | 2,588 |
| 2020/02/06 | 494,500 | 494,500 | 485,500 | 486,000 | 2,672 |
| 2020/02/05 | 494,500 | 495,500 | 487,500 | 492,000 | 3,363 |
| 2020/02/04 | 495,000 | 496,000 | 490,500 | 492,000 | 2,929 |
| 2020/02/03 | 498,000 | 504,000 | 496,500 | 496,500 | 3,950 |
| 2020/01/31 | 495,000 | 507,000 | 494,500 | 501,000 | 2,807 |
| 2020/01/30 | 487,500 | 495,500 | 487,500 | 493,000 | 3,459 |
| 2020/01/29 | 483,500 | 488,000 | 483,000 | 485,500 | 2,020 |
| 2020/01/28 | 485,000 | 487,000 | 483,500 | 485,000 | 1,418 |
| 2020/01/27 | 483,500 | 486,500 | 483,000 | 486,000 | 1,837 |
| 2020/01/24 | 488,000 | 488,000 | 483,000 | 485,500 | 3,767 |
| 2020/01/23 | 485,500 | 488,500 | 484,000 | 488,500 | 2,375 |
| 2020/01/22 | 480,000 | 485,500 | 480,000 | 485,500 | 1,791 |
| 2020/01/21 | 484,500 | 485,500 | 481,500 | 482,500 | 1,458 |
| 2020/01/20 | 484,500 | 485,500 | 483,000 | 484,500 | 1,122 |
| 2020/01/17 | 480,000 | 483,500 | 478,000 | 482,000 | 2,035 |
| 2020/01/16 | 474,500 | 479,500 | 474,000 | 479,500 | 1,818 |
| 2020/01/15 | 475,000 | 479,000 | 474,000 | 474,000 | 2,285 |
| 2020/01/14 | 476,500 | 479,500 | 473,000 | 476,000 | 2,334 |
| 2020/01/10 | 471,500 | 476,000 | 471,500 | 474,000 | 2,757 |
| 2020/01/09 | 471,000 | 474,000 | 468,500 | 473,000 | 3,149 |
| 2020/01/08 | 480,000 | 483,000 | 473,000 | 473,000 | 3,625 |
| 2020/01/07 | 479,500 | 481,000 | 476,000 | 477,000 | 2,385 |
| 2020/01/06 | 476,000 | 482,500 | 476,000 | 479,500 | 2,837 |