[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 
2017-03-24239400.00239700.00236600.00239500.0042011002359800
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
2016-08-12249900.00254200.00247600.00247600.0069371727296900
2016-08-10246800.00251500.00246300.00248800.0041631035438300
2016-08-09249300.00250800.00247200.00250500.0040331006411300
2016-08-08249900.00250500.00246600.00250500.003870964524100
2016-08-05248000.00249500.00247000.00248500.0044521105907100
2016-08-04247100.00249100.00245200.00249000.0053231317625600
2016-08-03248100.00249300.00245100.00248000.00105912619700500
2016-08-02251800.00252600.00249100.00252500.0074631873203900
2016-08-01254400.00260000.00250500.00251500.0098952498467500
2016-07-29254400.00255600.00248900.00254700.0091592313045500
2016-07-28250800.00254400.00249300.00254400.0041861058664700
2016-07-27250500.00251900.00248600.00250100.0052791321445100
2016-07-26249500.00252700.00248200.00252500.0043681094298600
2016-07-25250000.00251000.00247700.00250000.003776941580500
2016-07-22251900.00252600.00248700.00251500.0086242161679600
2016-07-21250000.00251800.00247000.00250000.0077631932712900
2016-07-20249600.00251300.00247400.00249800.00130463253483800
2016-07-19241100.00247500.00238300.00241400.00118342863282800
2016-07-15253200.00253300.00245000.00245900.0078841945773400
2016-07-14245400.00252300.00245400.00251400.0077021920312600
2016-07-13250000.00252000.00244200.00249700.0064351599211700
2016-07-12249400.00252000.00248100.00249900.0050661267647200
2016-07-11255000.00255400.00250400.00251600.003782954290100
2016-07-08253200.00256500.00250800.00251200.0063681606971700
2016-07-07251000.00253200.00248300.00253200.003702931511200
2016-07-06250000.00253400.00250000.00252200.0064841634436800
2016-07-05251300.00252400.00248700.00251000.003732935012700
2016-07-04247700.00252100.00247600.00250900.003533883007700
2016-07-01251300.00251400.00247000.00250200.0050281254306000
2016-06-30251500.00255800.00249600.00251000.0099152501733300
2016-06-29245000.00249700.00243200.00248000.0087322159912600
2016-06-28235100.00244300.00232200.00243400.0050841219664000
2016-06-27239300.00241500.00230100.00230100.0073611716263500
2016-06-24244100.00244100.00232100.00232600.0073161730397000
2016-06-23245000.00245600.00240800.00245000.0079231929610300
2016-06-22242100.00244300.00240100.00242500.0047231147865100
2016-06-21244600.00244900.00239200.00242100.0056401366893700
2016-06-20234800.00243100.00234800.00241900.0075431815626900
2016-06-17236200.00237100.00233300.00235300.0086542035603500
2016-06-16234000.00237800.00233100.00233500.0050301177790100
2016-06-15233000.00239500.00231100.00235600.0063191487928200
2016-06-14235900.00235900.00232500.00234100.0048191130818000
2016-06-13236800.00239700.00235100.00235400.002998708586700
2016-06-10237500.00238900.00235600.00237000.0044901064547900
2016-06-09237400.00240200.00236900.00238800.0042581016356400
2016-06-08235700.00239000.00234000.00238600.0061971465426000
2016-06-07237700.00240200.00236600.00236800.0055291315504600
2016-06-06240500.00242500.00237500.00239200.0053721283642000
2016-06-03238700.00242200.00237800.00240500.0062081492974500
2016-06-02241000.00241900.00237300.00238800.0068251630520500
2016-06-01242800.00243300.00239000.00241000.0059631432050200
2016-05-31241000.00241700.00238800.00240400.00119212862104000
2016-05-30236300.00240200.00236000.00237200.0088002089342700
2016-05-27237700.00240300.00236300.00236500.0080071902210400
2016-05-26242900.00245100.00241300.00243000.0091862232264100
2016-05-25247400.00248700.00246400.00247600.0062981557291700
2016-05-24246600.00250600.00244400.00250200.0079321973048600
2016-05-23248000.00248500.00242100.00246600.0084992088622600
2016-05-20250000.00252700.00248300.00250900.0084782123133900
2016-05-19247600.00251100.00247000.00250800.0048731214328600
2016-05-18249600.00252400.00245900.00250300.0063001567966200
2016-05-17248500.00252200.00247300.00249500.0042561063489900
2016-05-16248600.00251600.00245400.00246700.0064351587494100
2016-05-13249300.00250000.00247200.00247500.0051451277159100
2016-05-12252400.00253400.00247700.00248100.0076251903237500
2016-05-11256000.00257600.00252200.00253700.0050171275390800
2016-05-10254600.00258300.00254600.00257400.0055221413741800
2016-05-09255000.00260400.00253800.00255900.0048331236488300
2016-05-06257800.00260900.00253900.00254000.0060101539132000
2016-05-02265600.00265600.00257000.00260100.0061751607191600
2016-04-28262900.00264000.00255000.00260600.0066371726096800
2016-04-27266800.00266800.00258400.00262200.0054191427393500
2016-04-26268400.00271500.00267200.00270900.0069911883651600
2016-04-25264700.00267000.00262100.00265200.0058341545393100
2016-04-22259000.00266200.00259000.00260600.0049471298133000
2016-04-21259400.00262400.00255500.00262200.0046611208100800
2016-04-20257500.00259700.00255700.00257300.0043321115594300
2016-04-19258000.00261400.00257300.00257300.0049031271023400
2016-04-18257400.00258700.00255300.00257200.0043391113912600
2016-04-15253100.00258400.00253100.00258400.0053031362249800
2016-04-14250500.00255700.00249000.00255500.0050111272881300
2016-04-13250300.00251300.00246900.00249800.0057321428220100
2016-04-12251300.00252800.00248300.00251800.0042031055603800
2016-04-11246500.00253000.00245600.00253000.0057581446055200
2016-04-08249600.00253600.00249100.00251500.0044751124354300
2016-04-07253400.00255600.00250700.00253900.0053621358279500
2016-04-06255900.00256700.00251700.00254400.0059841521634800
2016-04-05254800.00257200.00253900.00256600.0055251411745200
2016-04-04248800.00254600.00244100.00253500.0055401398073600
2016-04-01251900.00252300.00246900.00247700.0090542252211200
2016-03-31249900.00253300.00246600.00251900.0077581945189000
2016-03-30248900.00251500.00247200.00249900.0085292125639100
2016-03-29249500.00250200.00247000.00250000.003226804292900
2016-03-28245100.00247800.00243800.00247800.0044451096067600
2016-03-25247500.00249000.00245900.00246700.0061711526161900
2016-03-24247500.00252400.00246300.00249000.0077081913079400
2016-03-23253300.00257900.00251100.00252500.0076471941816600
2016-03-22250500.00255000.00249700.00254900.0063991614011000
2016-03-18251000.00253400.00248600.00250500.0084792126814000
2016-03-17254600.00254600.00249600.00251000.0062011559859000

   ※ 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