[8955 東証] 日本プライムリアルティ投資法人 投資証券 日足 時系列データ

[8955 東証] 日本プライムリアルティ投資法人 投資証券
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28422000.00423000.00418500.00418500.0033061389196000
2017-04-27424500.00427000.00420500.00424500.002104890498000
2017-04-26425000.00425000.00421500.00425000.002094887564000
2017-04-25425500.00427000.00421000.00423000.002066873449500
2017-04-24428000.00431000.00425000.00427000.001772757261500
2017-04-21430500.00432000.00427000.00427000.002238958447500
2017-04-20433500.00434500.00427500.00431000.001952839729000
2017-04-19432500.00434500.00432000.00434500.001485643722500
2017-04-18437000.00437000.00430500.00434000.001595691008500
2017-04-17425000.00435000.00425000.00434500.001471635217500
2017-04-14425000.00429000.00425000.00425000.001920817976000
2017-04-13433500.00435000.00425500.00428000.0028351215820500
2017-04-12437000.00437000.00432500.00433500.001864809495000
2017-04-11435000.00438500.00434000.00437500.001311572185500
2017-04-10438000.00440000.00435000.00435000.001348588320500
2017-04-07440500.00441000.00435000.00438000.0024061053207500
2017-04-06433500.00443500.00433000.00442500.0039631738893000
2017-04-05435000.00438500.00433500.00435500.001777774714500
2017-04-04433500.00437500.00432000.00436000.0034161486181000
2017-04-03431500.00432500.00430000.00432000.001768762266000
2017-03-31437000.00437500.00430500.00431000.0025261094731000
2017-03-30439000.00441000.00434500.00437000.0026381152240500
2017-03-29439000.00440500.00434500.00438000.0023451025564500
2017-03-28441000.00443500.00439000.00439000.001659731178500
2017-03-27441000.00441500.00437000.00441000.001218536117000
2017-03-24440500.00442500.00439000.00440500.001133499104000
2017-03-23442500.00442500.00438500.00442000.001601705997000
2017-03-22438500.00443000.00438500.00441000.001990877295000
2017-03-21441000.00442500.00438000.00438000.002009884059000
2017-03-17434000.00438000.00432000.00438000.0057832521553000
2017-03-16438000.00439000.00435000.00436500.0023181011671000
2017-03-15436500.00437500.00434000.00436500.0025171096775000
2017-03-14443000.00443000.00437000.00438500.002201966749500
2017-03-13439000.00443000.00439000.00443000.002119936350500
2017-03-10446500.00446500.00439000.00439000.001930853124000
2017-03-09441500.00445500.00439000.00445000.002165957618500
2017-03-08443000.00444000.00441500.00442000.002060912058000
2017-03-07447000.00447000.00442500.00445000.001966874076000
2017-03-06444000.00449000.00444000.00448000.001766789436500
2017-03-03444000.00446000.00441500.00444000.001866827729000
2017-03-02445500.00447000.00442000.00445500.0030661362286000
2017-03-01446500.00449500.00443500.00445000.0023301039043500
2017-02-28447500.00453500.00446000.00446000.0028651283935500
2017-02-27450000.00450500.00445500.00449000.0032821471048500
2017-02-24443000.00455500.00443000.00454500.0046022064521000
2017-02-23448500.00450000.00445500.00450000.0029001299768000
2017-02-22445000.00451000.00440500.00451000.0030701373095500
2017-02-21447500.00448000.00445000.00445500.001946868259000
2017-02-20449000.00449000.00444000.00448000.001672746881500
2017-02-17448000.00448000.00443500.00447500.001984885499500
2017-02-16448000.00448500.00443000.00446000.001856826489500
2017-02-15442000.00447000.00441000.00447000.0023801058262500
2017-02-14446500.00447000.00442000.00442500.0028901283103000
2017-02-13447000.00449500.00446000.00449500.0026541189287000
2017-02-10454000.00454000.00448000.00448000.0042691919036000
2017-02-09454000.00456000.00451500.00452000.0023751077017500
2017-02-08459000.00460000.00455000.00455500.0024471119061500
2017-02-07459000.00460500.00457500.00458000.0023841094277000
2017-02-06455000.00460500.00454500.00460500.0026561217331500
2017-02-03453000.00456500.00451500.00456000.0029981362973000
2017-02-02453500.00454500.00451000.00453500.0029221323884000
2017-02-01453500.00455500.00452000.00455000.002161981685500
2017-01-31451500.00457000.00451500.00453000.0035041592628000
2017-01-30451500.00457000.00451000.00455500.0034971586927000
2017-01-27454500.00456000.00454000.00455500.0034771582100000
2017-01-26457500.00458000.00454000.00458000.0041451892905000
2017-01-25458000.00459000.00454000.00456000.00168417702262500
2017-01-24455500.00459000.00452000.00457000.0084423854452500
2017-01-23457000.00457000.00454000.00456500.0025091143934500
2017-01-20455500.00458000.00453500.00457500.0031531437666500
2017-01-19454500.00458500.00453000.00457500.0030961412904500
2017-01-18449500.00457500.00447500.00455500.0097404402179500
2017-01-17455000.00457000.00448000.00448000.0041001846803500
2017-01-16457500.00457500.00453500.00455500.001658755489000
2017-01-13456000.00458000.00454000.00458000.001597728574000
2017-01-12455000.00456000.00452000.00456000.001472668499500
2017-01-11451500.00458000.00450500.00456500.0027201236669500
2017-01-10455000.00459000.00450500.00450500.0050082274792000
2017-01-06455500.00463500.00448500.00463000.0029561360082500
2017-01-05461500.00464000.00459500.00462500.001871864333500
2017-01-04458500.00463000.00455500.00463000.001858854802500
2016-12-30457500.00465500.00457500.00460500.0022331032042000
2016-12-29456000.00459500.00454500.00458500.002122970588500
2016-12-28458000.00463500.00455500.00458000.0023501077637000
2016-12-27461000.00465500.00458500.00465000.001828846097000
2016-12-26460500.00464500.00460000.00463500.001348623538000
2016-12-22460000.00464500.00459500.00462500.0022491039852500
2016-12-21467000.00469500.00465000.00465000.0025081169761500
2016-12-20467000.00470000.00464000.00470000.001779831962500
2016-12-19468000.00469500.00466000.00467000.001926900908500
2016-12-16466000.00469500.00464000.00469500.0029821395717500
2016-12-15468000.00469500.00466000.00466500.001937906096500
2016-12-14468000.00471000.00466500.00468000.001634765741000
2016-12-13468500.00469500.00464000.00468000.001714800392500
2016-12-12469000.00473000.00466500.00468500.0024471149251500
2016-12-09468000.00471500.00463500.00465500.0029561382114000
2016-12-08464000.00472500.00464000.00472500.0025271187555000
2016-12-07463000.00467000.00458500.00466500.001944900550000
2016-12-06457000.00463000.00457000.00463000.001762811581000
2016-12-05458000.00462500.00456500.00459500.001602736954000
2016-12-02465500.00466500.00458500.00460500.0026201209622500
2016-12-01472000.00472000.00461500.00461500.0024331128902500
2016-11-30455000.00465000.00455000.00465000.0034771609453000
2016-11-29455000.00460500.00453000.00455000.001668760321000
2016-11-28444000.00453000.00443500.00452000.002175978087500
2016-11-25443000.00445000.00441000.00441000.001337591535500
2016-11-24436500.00445500.00436500.00441500.001383611546000
2016-11-22435000.00441000.00435000.00438500.001366599631000
2016-11-21437500.00441500.00432500.00438500.002184953490500
2016-11-18445000.00445000.00438000.00440000.0024001058470500
2016-11-17429500.00440000.00429500.00439000.002064899458500
2016-11-16434000.00436500.00429500.00433000.0024661068367000
2016-11-15434000.00436000.00430500.00434000.001856804234500
2016-11-14434000.00437500.00430000.00433500.0023721028036500
2016-11-11442500.00445000.00433500.00435500.0031621384591000
2016-11-10448000.00450500.00444500.00446000.001727773372000
2016-11-09446500.00450500.00434000.00448000.0024361087531000
2016-11-08449000.00452000.00448000.00448000.001234554537000
2016-11-07451000.00454500.00449000.00451000.001059478223500
2016-11-04446000.00450000.00443500.00446500.001976882984500
2016-11-02457000.00458000.00448500.00452000.001920866842500
2016-11-01451000.00457000.00449000.00457000.001674760234500
2016-10-31443500.00453000.00441500.00452500.001715770322500
2016-10-28448000.00451000.00443000.00444000.0026341176398000
2016-10-27456000.00458500.00449500.00450000.0022941038359500
2016-10-26458000.00463500.00454000.00459500.001551711042500
2016-10-25457500.00458500.00454000.00458000.001467669703500
2016-10-24448500.00457000.00448500.00455000.001925873554000
2016-10-21449000.00461500.00449000.00452000.0023701073982500
2016-10-20449500.00454500.00446000.00451500.0028791297356500
2016-10-19441000.00448000.00441000.00446000.001192530547500
2016-10-18450000.00450500.00441000.00441000.001740773946000
2016-10-17447000.00449500.00445000.00448500.001219545482500
2016-10-14446000.00448000.00443500.00446000.001458649845500
2016-10-13445000.00447000.00442500.00445500.001517674744000
2016-10-12446000.00448500.00442500.00443000.001622723342500
2016-10-11450000.00450500.00445000.00446000.001433641395500
2016-10-07450000.00452500.00446000.00447000.001902854375500
2016-10-06449500.00455500.00444000.00446000.0026461185938000
2016-10-05458500.00458500.00449000.00449500.002131963040500
2016-10-04459000.00459500.00454000.00457000.00972444468000
2016-10-03455000.00460500.00453500.00460500.001189544409500
2016-09-30451500.00457500.00449500.00457000.001532695807500
2016-09-29457000.00458500.00451500.00451500.001424647043000
2016-09-28461000.00463500.00454500.00457000.001276584141000
2016-09-27465000.00466500.00462000.00465000.001530710021500
2016-09-26461500.00467500.00461500.00464000.001375638901500
2016-09-23459000.00465000.00459000.00461000.001701786095500
2016-09-21463000.00466000.00459500.00460000.001746807710500
2016-09-20462000.00463000.00458000.00460000.001592733258500
2016-09-16461000.00466000.00459000.00459500.001618745910000
2016-09-15461500.00465500.00460000.00463000.001688781092500
2016-09-14470500.00471000.00458500.00460500.001827849570000
2016-09-13466000.00473500.00465000.00470500.001927904695000
2016-09-12459000.00466500.00456500.00466500.001781823970500
2016-09-09468500.00470000.00464500.00466000.0024231131819500
2016-09-08464500.00467500.00464500.00465500.00927431930500
2016-09-07468000.00468500.00463500.00468000.001792834231000
2016-09-06463000.00474500.00462000.00473500.0030071410934500
2016-09-05464000.00465500.00461500.00463000.001491691534500
2016-09-02460500.00462500.00456000.00460500.001884867019000
2016-09-01460500.00461500.00452500.00460500.0028321298350000
2016-08-31462500.00462500.00456500.00457500.001646754189000
2016-08-30460500.00463000.00458500.00462000.001819839091500
2016-08-29459000.00462500.00457500.00461500.001403645732000
2016-08-26454500.00463500.00454500.00459000.0022241022904000
2016-08-25455000.00458000.00452000.00455000.001312597108000
2016-08-24452000.00455000.00450000.00453000.001424644448500
2016-08-23449000.00456500.00445000.00456500.002001905046000
2016-08-22448000.00449500.00442000.00447000.001775790927500
2016-08-19454000.00456500.00447500.00450500.0023351050151000
2016-08-18453000.00453500.00440000.00449500.0028981293923500
2016-08-17443000.00455000.00440000.00455000.0037171667104500
2016-08-16440000.00443500.00436500.00439500.0027871222918000
2016-08-15438000.00440500.00435500.00438500.001892829989000
2016-08-12444000.00450000.00438000.00438000.0031541391595000
2016-08-10439000.00449500.00439000.00442000.001807802795500
2016-08-09440000.00443500.00439000.00441000.001966868010000
2016-08-08444500.00447500.00438000.00441500.001887832228500
2016-08-05444500.00448000.00442500.00444500.0026351172214000
2016-08-04444000.00447500.00443500.00445000.0023981067773000
2016-08-03438500.00446000.00436500.00445500.0031311381572500
2016-08-02445500.00447500.00441500.00444500.0026461174954000
2016-08-01454500.00456000.00445500.00448500.001974887491500
2016-07-29465000.00468000.00444000.00450500.0034441559362000
2016-07-28452000.00462000.00451500.00460000.001727792110500
2016-07-27454000.00454000.00449500.00451000.001100496826500
2016-07-26455500.00458500.00448500.00454000.001439650604500
2016-07-25454500.00456000.00449500.00453500.001366618486000
2016-07-22460500.00462000.00450000.00459500.0030101374216500
2016-07-21460500.00461000.00455500.00458000.001815830840000
2016-07-20457500.00461000.00453500.00458500.001716785287500
2016-07-19454500.00457500.00452000.00454500.001795815231000
2016-07-15460000.00461000.00453000.00454000.001637746274500
2016-07-14449500.00459500.00448500.00458000.001779807664000
2016-07-13456000.00456500.00444000.00449500.001826821529500
2016-07-12450000.00458000.00438000.00452500.001864842301000
2016-07-11446500.00451000.00441000.00448000.001563699348000
2016-07-08449500.00454500.00441500.00443500.001775793268000
2016-07-07444500.00449500.00439000.00449500.0024801107847500
2016-07-06445500.00448000.00438500.00443000.0023271032112000
2016-07-05443500.00449000.00441000.00441500.001514671263500
2016-07-04444000.00448000.00440500.00446000.001934861300000
2016-07-01442000.00448500.00438000.00446000.002165959993500
2016-06-30438500.00449500.00434000.00441000.0030411345118500
2016-06-29429500.00437000.00427500.00436000.0028091218693500
2016-06-28417000.00439000.00416000.00436500.0025811110815000
2016-06-27438000.00441000.00419500.00422500.0038321633509000
2016-06-24453000.00453000.00421000.00426500.0048672105778500
2016-06-23455000.00456000.00443500.00446000.0022801019636500
2016-06-22455500.00458000.00448000.00448000.0024801121961500
2016-06-21459500.00462000.00453000.00455500.0033531529385000
2016-06-20449500.00458500.00449500.00457000.001920874840000
2016-06-17447000.00455000.00442000.00447000.0038391717999000
2016-06-16454500.00459500.00449000.00449000.0034051543875000
2016-06-15452000.00459000.00452000.00452500.001932878978500
2016-06-14456000.00461000.00455000.00458500.001821833105500
2016-06-13459500.00462500.00458000.00458500.001872862022000
2016-06-10460000.00464500.00457000.00459500.001871860629000
2016-06-09458000.00465500.00456000.00463000.0026121203363000
2016-06-08455000.00458500.00451500.00456500.0022891044206500
2016-06-07450500.00455500.00449500.00455000.0031951446472500
2016-06-06462000.00462000.00454000.00456000.0033161514211000
2016-06-03461000.00467500.00460500.00463500.0037611742205000
2016-06-02469500.00470000.00459000.00461000.0034281587149500
2016-06-01472500.00478000.00467500.00467500.0031101466608000
2016-05-31473000.00474500.00469000.00474500.0052972504199000
2016-05-30465000.00472500.00463500.00472000.001672786341500
2016-05-27471000.00473500.00467000.00469000.001292607695500
2016-05-26472000.00472000.00464500.00470000.0027111269685000
2016-05-25467500.00471500.00467500.00471000.001448679794000
2016-05-24464000.00470000.00464000.00467000.001628760016500
2016-05-23469500.00472000.00465000.00468000.001955914343500
2016-05-20468500.00472000.00463500.00472000.0027511288723000
2016-05-19476500.00477000.00467500.00470000.0024321147286000
2016-05-18482500.00482500.00473000.00477000.001499714563000
2016-05-17475000.00482000.00473000.00482000.001515726015000
2016-05-16475000.00478500.00471500.00477000.001535729878000
2016-05-13471500.00478000.00469500.00473000.001389657508000
2016-05-12480000.00481000.00469000.00472000.0029871413651000
2016-05-11489000.00490500.00477500.00481000.0021551038713500
2016-05-10482500.00489000.00477000.00489000.0029711437584500
2016-05-09473500.00484000.00472500.00484000.001994961160000
2016-05-06470000.00479000.00469500.00474000.001384656161000
2016-05-02474500.00481000.00467500.00471000.0033451579737500
2016-04-28481500.00482500.00467000.00478500.0025531218743500
2016-04-27483000.00488000.00476500.00483000.001875905960500
2016-04-26498000.00504000.00487000.00490000.0029171436723500
2016-04-25483000.00496500.00479000.00493000.0033131621126000
2016-04-22471500.00487000.00471500.00475500.0027441314679000

   ※ 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