[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 
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
2016-03-16250000.00254600.00248700.00253200.0077331953387600
2016-03-15253500.00256200.00249500.00251000.00311447871018400
2016-03-14255300.00258300.00251600.00253500.00201025117201500
2016-03-11253600.00258700.00250200.00257300.00172494415283000
2016-03-10248000.00253800.00247300.00252800.00146723684529500
2016-03-09244900.00247300.00241300.00247300.0078171915861000
2016-03-08239000.00246900.00238900.00246900.00186104525437400
2016-03-07234700.00237800.00234000.00236300.0092192175061300
2016-03-04232000.00239700.00230300.00239700.0087032048282700
2016-03-03234800.00239400.00233400.00234400.003866913227100
2016-03-02233400.00237700.00233400.00235800.0045021062069100
2016-03-01234400.00236400.00232600.00234700.0096732268714400
2016-02-29240800.00244100.00239300.00239400.0059171426330400
2016-02-26242600.00246700.00239800.00241900.00100072425415600
2016-02-25242400.00248000.00241700.00243700.00106312594565900
2016-02-24243000.00245400.00240300.00244400.0088372145998200
2016-02-23244500.00245600.00241300.00245100.0072031756768100
2016-02-22238500.00248000.00237600.00247100.0077111889811000
2016-02-19229400.00242300.00228200.00241300.0069991658067700
2016-02-18234700.00236800.00229800.00231300.0069981627442100
2016-02-17239000.00239400.00231200.00234200.0078901851434800
2016-02-16232400.00242000.00232100.00239500.00107132557619900
2016-02-15228700.00237500.00226400.00234700.0057481345500100
2016-02-12232400.00232400.00219900.00223200.00130662943526800
2016-02-10230600.00234500.00226500.00232400.00117152701685800
2016-02-09232500.00236300.00230100.00232600.0098122293654100
2016-02-08233000.00240800.00233000.00237500.0090872165548400
2016-02-05237000.00239200.00235700.00237900.00135273210848100
2016-02-04228300.00239700.00228200.00239500.00178824230473700
2016-02-03226500.00230800.00222600.00230000.0099532262977700
2016-02-02230900.00230900.00227400.00230300.0080391843769800
2016-02-01224400.00231000.00224400.00230900.00153013506243500
2016-01-29206200.00215000.00204300.00213800.0056781201069900
2016-01-28204700.00208400.00203900.00206100.0050831049920200
2016-01-27207900.00210600.00207500.00209500.003923819784300
2016-01-26205000.00208200.00203200.00205800.003880800502900
2016-01-25199800.00205700.00198700.00204000.003991811571800
2016-01-22200000.00201400.00197800.00200700.0056381130059400
2016-01-21198100.00199700.00195900.00196600.0061931222179500
2016-01-20204100.00205900.00198600.00199100.0053151075927900
2016-01-19199400.00202700.00199100.00202700.0094331893467100
2016-01-18200000.00201600.00196400.00200400.004454891835000
2016-01-15201000.00203900.00200700.00201800.004230853777200
2016-01-14199000.00203000.00197300.00201000.0054191088383300
2016-01-13197300.00199600.00197300.00199300.003453686320800
2016-01-12198600.00202200.00196100.00196100.0062861245841100
2016-01-08205300.00205900.00201900.00202300.0062371268364900
2016-01-07207800.00209900.00206100.00208300.004245881951500
2016-01-06211100.00212900.00207200.00208500.003100649317400
2016-01-05209700.00211700.00206600.00210100.0067671411021000
2016-01-04218500.00218500.00210300.00212600.004664990459900
2015-12-30216600.00219500.00216000.00218500.002843619838400
2015-12-29214700.00217100.00214100.00216600.002450527848500
2015-12-28214900.00216100.00214500.00215600.002627564965000
2015-12-25214600.00215700.00214400.00215700.001249268301700
2015-12-24215000.00216000.00213200.00214900.0048891051199800
2015-12-22215500.00217300.00214000.00214300.003808818309700
2015-12-21220000.00221700.00216000.00217500.0054381188439200
2015-12-18216600.00218900.00214000.00215700.004231916136900
2015-12-17217800.00219000.00217100.00217300.003138684136900
2015-12-16215200.00215900.00213200.00215900.001933415505100
2015-12-15214400.00216900.00212200.00212200.003552761674500
2015-12-14215100.00217800.00214300.00217800.002309499208700
2015-12-11218600.00219500.00216100.00216100.003301718144300
2015-12-10219500.00219600.00216000.00217500.003438748786200
2015-12-09217700.00219500.00217200.00219500.004112899517100
2015-12-08217900.00219100.00217000.00219100.003391740406800
2015-12-07217900.00219300.00216800.00217900.004512985556400
2015-12-04214000.00217000.00214000.00217000.003517759951000
2015-12-03214900.00217000.00212000.00215900.004639998120500
2015-12-02215900.00219100.00213400.00213500.0056401217881100
2015-12-01214500.00215900.00214000.00215600.002351506070000
2015-11-30214000.00217200.00213200.00215900.0094452037134700
2015-11-27208200.00213200.00208100.00213200.0055161163512900

   ※ 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