[3283 東証] 日本プロロジスリート投資法人 投資証券 日足 時系列データ

[3283 東証] 日本プロロジスリート投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18237000.00239000.00235500.00239000.0066791587007200
2017-08-17236700.00238800.00235900.00237500.0084181999632000
2017-08-16232200.00236100.00231500.00235300.0096692264432000
2017-08-15231000.00232400.00230100.00231900.0070091622145700
2017-08-14232400.00232500.00228800.00228800.00105702427606700
2017-08-10231100.00231700.00229900.00231700.0071951663129600
2017-08-09230500.00231000.00228200.00231000.00102752363318800
2017-08-08231700.00232700.00230500.00230500.00395139145010900
2017-08-07231900.00232600.00230500.00232500.00267646211314900
2017-08-04231100.00232400.00230800.00231900.0098762287625400
2017-08-03232100.00232500.00230400.00231600.00124742886839700
2017-08-02233100.00233600.00232500.00232600.00113782652131900
2017-08-01232600.00233400.00232000.00233300.00186414336914400
2017-07-31233100.00233600.00232100.00232500.00107852509750900
2017-07-28231500.00235100.00231400.00234000.0062431458773300
2017-07-27229600.00232000.00229600.00231600.0050791174442100
2017-07-26231800.00233100.00229700.00230500.0056501306856400
2017-07-25229800.00233700.00229200.00233700.00109082529717100
2017-07-24232400.00233500.00231800.00232300.003382786329700
2017-07-21234700.00236100.00232000.00232300.00105392456264500
2017-07-20233300.00234700.00231500.00234500.00100552344576200
2017-07-19232700.00234300.00230600.00233200.0074551734033000
2017-07-18233400.00234000.00232000.00232400.0043481011426300
2017-07-14235500.00235800.00232300.00232800.0070021633929400
2017-07-13235800.00237400.00235100.00236700.0051771224574900
2017-07-12237100.00237100.00233000.00234800.0052081224188800
2017-07-11239700.00239700.00236600.00237100.004092971380700
2017-07-10237500.00239900.00237500.00238300.0059461417773700
2017-07-07240900.00240900.00237500.00237500.0055011314886900
2017-07-06239700.00242800.00238300.00241300.0084032025356400
2017-07-05239300.00240100.00234900.00238700.0055741324397800
2017-07-04238100.00241600.00238000.00239700.0052091250913300
2017-07-03239500.00240000.00238200.00238200.004036964283600
2017-06-30238600.00239400.00236600.00239400.0058791401617400
2017-06-29238600.00239700.00238100.00239500.0044291058394100
2017-06-28239000.00239400.00237500.00238600.0043911047579900
2017-06-27238400.00239900.00238100.00239100.003531843926700
2017-06-26240000.00240600.00237400.00239200.004054969700700
2017-06-23240100.00241000.00239200.00239300.003628870555700
2017-06-22240400.00241400.00239900.00240600.003701891153900
2017-06-21239400.00240400.00238500.00240400.004060973618500
2017-06-20241600.00242400.00238900.00239300.0053691289568400
2017-06-19241000.00245200.00239600.00242900.004027973694400
2017-06-16243200.00243600.00240700.00241000.0091362209100400
2017-06-15239500.00242800.00239300.00242300.0094292278474800
2017-06-14240800.00240800.00238300.00239500.0055211320462700
2017-06-13239000.00240800.00237700.00240400.004017963342500
2017-06-12238700.00239300.00237700.00238800.003901930665700
2017-06-09240800.00240800.00236700.00236700.0054321295858700
2017-06-08241800.00241900.00237400.00238400.0043171033595700
2017-06-07240500.00242400.00239200.00242100.0074331789979100
2017-06-06238500.00240000.00237800.00239400.003192763082400
2017-06-05238400.00240600.00238400.00239200.002936703465700
2017-06-02240600.00240800.00238400.00238400.0053571283100900
2017-06-01239000.00241300.00237700.00240400.0072791749919900
2017-05-31238400.00240800.00237300.00240700.0076751839989000
2017-05-30238600.00239900.00234400.00237200.0086732055930300
2017-05-29242000.00242700.00239700.00240600.003786912358300
2017-05-26246200.00247700.00244800.00244900.0080111969759200
2017-05-25245800.00246000.00244100.00245600.0055491360648300
2017-05-24242800.00245800.00241700.00245500.0066641628736600
2017-05-23241700.00243500.00241400.00242600.003381818511700
2017-05-22243100.00243100.00242000.00242400.004033977509300
2017-05-19244100.00244100.00241500.00243100.0052351270834900
2017-05-18240900.00243500.00240400.00243500.0049901210267500
2017-05-17243100.00243900.00241000.00242000.004111995062800
2017-05-16242800.00243600.00240700.00243100.0057451392740400
2017-05-15241700.00244300.00240400.00240500.0059821449886100
2017-05-12242800.00242800.00238900.00239500.0043501043823900
2017-05-11242000.00242800.00240900.00240900.003701894286200
2017-05-10241200.00242800.00239200.00242200.0045951109593400
2017-05-09239800.00242700.00239800.00241800.0066961619908200
2017-05-08244200.00244200.00239800.00239800.0070101691391100
2017-05-02235600.00239600.00235200.00239200.0045231078349400
2017-05-01237600.00237600.00235600.00235600.002980704243200
2017-04-28238900.00239000.00235700.00235700.0057581362958500
2017-04-27236400.00238700.00236400.00237900.0067901615646200
2017-04-26238000.00239500.00237100.00238300.0055561323298300
2017-04-25237900.00240600.00236300.00237800.0064341530343500
2017-04-24241700.00241700.00238100.00238400.0052321252590000
2017-04-21239400.00240100.00238300.00238800.0042361013156700
2017-04-20240400.00241000.00239100.00239500.003465831195700
2017-04-19240100.00242000.00239500.00239900.0048831174731600
2017-04-18242900.00242900.00239200.00241400.0059221427659000
2017-04-17236600.00240400.00236200.00240300.0062381487151800
2017-04-14232000.00232900.00231500.00232000.003319770404900
2017-04-13233200.00235000.00232300.00233300.0043411013247300
2017-04-12235300.00236900.00232900.00234000.0075051758462700
2017-04-11235700.00238200.00235000.00237100.0046761107234600
2017-04-10238900.00240300.00236300.00236300.0058111380209600
2017-04-07239900.00241500.00238100.00240300.0046821123463800
2017-04-06240500.00241700.00238500.00241000.0071081707164700
2017-04-05242300.00242900.00240200.00241900.0049811203358200
2017-04-04241500.00241700.00239400.00240700.004050974229600
2017-04-03239600.00240900.00238900.00239700.0044421064698200
2017-03-31239000.00242100.00239000.00241300.0082241981868800
2017-03-30239900.00240800.00237800.00240800.0077081849947100
2017-03-29237600.00239900.00235200.00239900.0054411295023500
2017-03-28237700.00238800.00237300.00238800.004090973705600
2017-03-27239500.00239600.00236700.00237700.003570847787400
2017-03-24239400.00239700.00236600.00239500.0042011002359800
2017-03-23239000.00239000.00236800.00238100.002775659865200
2017-03-22236800.00240800.00236500.00237800.0051501228096100
2017-03-21237600.00239600.00237400.00238500.0044881070647300
2017-03-17240200.00241600.00237300.00239000.00306697328004900
2017-03-16241900.00243100.00240300.00243000.0044931088168700
2017-03-15242000.00242000.00239700.00240900.0059111421936300
2017-03-14242200.00242400.00240800.00241700.0067451629008200
2017-03-13238700.00242800.00238700.00242200.0068611656449400
2017-03-10240000.00240300.00236200.00238500.0050611207356300
2017-03-09238100.00241300.00237800.00240000.0049891197760600
2017-03-08240500.00241000.00238300.00238900.0044891073668500
2017-03-07241600.00243000.00241100.00241100.002476598539300
2017-03-06242800.00244600.00241500.00243000.003360816562000
2017-03-03239900.00243100.00239600.00243100.0042471026509100
2017-03-02240700.00241700.00236500.00241700.0060081438933100
2017-03-01240600.00242900.00239800.00241300.004111991799000
2017-02-28240700.00244500.00239200.00241500.0073081769056100
2017-02-27242000.00242600.00238800.00242100.0077601872324400
2017-02-24237500.00242700.00237100.00241700.0044901079898400
2017-02-23235100.00239100.00233800.00238600.004190994462300
2017-02-22236400.00236500.00234200.00235300.0047151109399300
2017-02-21235400.00236500.00235000.00236400.003376796282800
2017-02-20233700.00235600.00232900.00235600.003883910783300
2017-02-17234000.00235700.00232500.00233800.0055851305275700
2017-02-16235500.00236600.00233800.00234000.004124968082300
2017-02-15237900.00237900.00233300.00235700.0056661332574500
2017-02-14237900.00238300.00236000.00236800.004129977890900
2017-02-13238200.00240000.00237100.00238700.003862922940400
2017-02-10236100.00239100.00235000.00238200.0053431269163300
2017-02-09237900.00238500.00234800.00234900.0060661432305600
2017-02-08240500.00241800.00236700.00237000.0073951764542900
2017-02-07239500.00240200.00237900.00239900.004066973153600
2017-02-06238200.00239700.00237500.00239700.003716888242000
2017-02-03236300.00240500.00236300.00237800.0055241316532000
2017-02-02234900.00237200.00234700.00236300.0053151254027000
2017-02-01235500.00238700.00235100.00237300.0047231119555900
2017-01-31234500.00236300.00234500.00236000.0047091109909700
2017-01-30234500.00237800.00233900.00237500.0069261637715300
2017-01-27236800.00237900.00234600.00235800.0048231137636000
2017-01-26238000.00238800.00237500.00238700.0047781138188200
2017-01-25239600.00239600.00237400.00238700.0056701351413500
2017-01-24235000.00238700.00234600.00238300.0053441270006100
2017-01-23235400.00236700.00234000.00236500.0055841316639100
2017-01-20234000.00236000.00232600.00235700.0086302020369700
2017-01-19235000.00238400.00235000.00236500.0049751177750000
2017-01-18237500.00238800.00235300.00236200.0064711531737400
2017-01-17243100.00243200.00238300.00239400.0067671626872100
2017-01-16242100.00243300.00240800.00242300.0042121019762900
2017-01-13242000.00243700.00241600.00243700.003590871248500
2017-01-12242000.00243200.00240300.00242700.0058531413912000
2017-01-11240800.00243300.00240400.00242000.0051161237860300
2017-01-10242200.00242700.00240800.00241700.0066541609807500
2017-01-06240600.00243500.00240200.00242200.0052161263348700
2017-01-05242200.00243600.00241200.00241800.0044981090133800
2017-01-04239500.00240400.00237300.00240300.0056871360130000
2016-12-30239000.00242300.00236600.00238900.0077471855576600
2016-12-29239500.00239800.00235100.00236300.0057181354012500
2016-12-28235100.00238000.00234500.00237600.0058621386875500
2016-12-27233100.00235500.00231300.00235100.0086512027009300
2016-12-26229700.00235400.00229600.00235200.0054691276272300
2016-12-22228600.00231100.00228600.00230200.0071871652875100
2016-12-21231000.00231800.00230100.00230900.0087412020250100
2016-12-20227100.00233000.00227100.00232100.00168783871926000
2016-12-19226900.00228200.00225200.00227000.00133873038774300
2016-12-16226800.00227900.00226300.00226600.0070781606220200
2016-12-15226000.00228400.00225800.00228200.0076871750006700
2016-12-14228400.00229400.00225700.00226000.0091052071201700
2016-12-13227800.00230000.00227700.00228200.00154953536704000
2016-12-12227000.00228600.00225900.00227000.0089542032964000
2016-12-09228000.00228500.00226600.00226900.0090702063452900
2016-12-08228100.00230300.00227100.00228200.0079121807972400
2016-12-07231300.00231700.00228500.00229900.0052151199760900
2016-12-06230500.00232600.00230500.00231400.0046161068133200
2016-12-05235000.00235000.00231800.00232300.0057431339039600
2016-12-02235900.00237300.00232200.00233500.0084511983723000
2016-12-01239300.00239300.00235400.00235900.0053631270289200
2016-11-30234700.00237800.00234100.00236900.0081321924774800
2016-11-29232700.00234900.00232400.00234700.0048331132478500
2016-11-28230100.00232600.00229500.00232400.0062741452728900
2016-11-25235300.00235600.00233700.00233800.0045891076750600
2016-11-24235600.00235600.00233300.00234700.0051181201820700
2016-11-22231200.00236500.00231200.00236000.004227992591200
2016-11-21235100.00235800.00231000.00233300.0054211261199500
2016-11-18238900.00241200.00235900.00236200.0091462176951300
2016-11-17229200.00236600.00228900.00236200.0071231664638500
2016-11-16232100.00232500.00228600.00229100.0095282191460800
2016-11-15231000.00233400.00230600.00232100.0071691659294200
2016-11-14233000.00235600.00231200.00232800.0081011891746000
2016-11-11238900.00241300.00233600.00234900.00110022595442800
2016-11-10242400.00242400.00237800.00239700.0070481689374200
2016-11-09239400.00239700.00233000.00239400.0065131551708200
2016-11-08238200.00238400.00237500.00238200.003892926494700
2016-11-07239000.00239900.00237300.00238300.003943940602800
2016-11-04238600.00239800.00236800.00237300.0049661179760100
2016-11-02240100.00240500.00238700.00240300.004138992725200
2016-11-01238600.00240800.00237300.00240100.003541848244000
2016-10-31237000.00237700.00236000.00237300.0054041280928900
2016-10-28238500.00239700.00236000.00237000.0057401360511900
2016-10-27237600.00238700.00236300.00238200.0082071952809500
2016-10-26241600.00242300.00240300.00241800.0043811058717400
2016-10-25239500.00240200.00237800.00240000.0057351373302700
2016-10-24237000.00239700.00236400.00238500.0065761569120600
2016-10-21241000.00242600.00237500.00237500.0096052307730200
2016-10-20245600.00245900.00240500.00241600.0081491978165800
2016-10-19247800.00249600.00247700.00247800.003073762455100
2016-10-18250200.00250600.00247100.00247400.003360836152700
2016-10-17248800.00250500.00247500.00249700.003731930392900
2016-10-14251700.00252000.00248700.00248800.003273817960500
2016-10-13249200.00252900.00249200.00252000.002748690403700
2016-10-12250600.00251200.00249300.00250800.0041001027335100
2016-10-11251200.00254200.00251000.00252500.003384855097700
2016-10-07253300.00254400.00251300.00252700.0046281170649400
2016-10-06250300.00252900.00248100.00252600.0059301488705000
2016-10-05254100.00254100.00250400.00252600.0046841180701200
2016-10-04252700.00254900.00250900.00253200.003864976645400
2016-10-03255600.00256400.00252700.00254700.0041501055179600
2016-09-30251200.00256100.00251200.00256000.0042111071487100
2016-09-29254700.00254800.00252400.00252500.003070778348900
2016-09-28253200.00254800.00252200.00254200.003139797488100
2016-09-27250200.00252700.00249000.00252200.003913983427700
2016-09-26249900.00251900.00248300.00251000.003249814296100
2016-09-23246000.00250200.00246000.00248600.002629654191500
2016-09-21246800.00251000.00246100.00246800.0042991067848200
2016-09-20249500.00250900.00244900.00246200.0044931108628100
2016-09-16249200.00250700.00247200.00249600.0042931070484300
2016-09-15248200.00250000.00246500.00249700.003056759588800
2016-09-14248300.00251500.00248200.00250800.0054471364467500
2016-09-13246800.00249400.00244400.00248400.0042421049253100
2016-09-12242700.00246900.00241400.00246700.0044751096720300
2016-09-09249900.00251200.00246600.00246900.0068421703442600
2016-09-08251200.00252100.00249700.00250200.003409854584300
2016-09-07252300.00253500.00251300.00253500.0042371070090200
2016-09-06250000.00253000.00248100.00251400.0060051508505800
2016-09-05245700.00249300.00244000.00248600.003230797462600
2016-09-02247500.00247700.00244700.00245200.0045491118351000
2016-09-01250000.00250800.00246200.00246900.0056171391586200
2016-08-31247900.00249200.00246000.00248300.0049181219684800
2016-08-30247800.00248500.00244900.00246000.002421597049300
2016-08-29245600.00250000.00244800.00249100.003321823413000
2016-08-26243100.00247100.00242700.00245100.0060571484997800
2016-08-25245000.00248000.00242500.00244000.0045461109288100
2016-08-24242500.00243100.00240400.00242900.001644397674000
2016-08-23241500.00243100.00239200.00240900.0092742231562900
2016-08-22242600.00244600.00240000.00241600.0060921473442800
2016-08-19246600.00247200.00243400.00244100.0062271524281700
2016-08-18245600.00248300.00243900.00247100.0095782353784300
2016-08-17247500.00248700.00245700.00246500.0061121509458200
2016-08-16248700.00248700.00245600.00246500.0046251140724000
2016-08-15246600.00249200.00246100.00248900.003610896129100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog